HSBC Holdings plc (0005.HK) HKSE
130.00
-0.3(-0.23%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
130.00
-0.3(-0.23%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 131.3 | 130 | 130 | 131.3 | 128.1 | 17.41M |
| April 01, 2026 | 129.2 | 130.3 | 130.3 | 131.1 | 128.5 | 25.23M |
| March 31, 2026 | 124.8 | 125.8 | 125.8 | 125.8 | 123.3 | 13.91M |
| March 30, 2026 | 122.7 | 123.6 | 123.6 | 123.6 | 121.3 | 17.92M |
| March 27, 2026 | 124.8 | 124.8 | 124.8 | 125.4 | 123.8 | 10.26M |
| March 26, 2026 | 125.6 | 124.8 | 124.8 | 125.8 | 123.6 | 12.33M |
| March 25, 2026 | 124.4 | 125 | 125 | 125.2 | 123.4 | 19.09M |
| March 24, 2026 | 123.5 | 123.6 | 123.6 | 123.6 | 120.8 | 19.78M |
| March 23, 2026 | 120.1 | 118.9 | 118.9 | 120.5 | 118.5 | 34.87M |
| March 20, 2026 | 123.9 | 124.5 | 124.5 | 124.5 | 122.5 | 21.19M |
| March 19, 2026 | 124.8 | 124.1 | 124.1 | 125.7 | 123.8 | 15.97M |
| March 18, 2026 | 126.6 | 127.9 | 127.9 | 128.4 | 125.1 | 11.98M |
| March 17, 2026 | 125 | 124.8 | 124.8 | 126.2 | 124.5 | 11.18M |
| March 16, 2026 | 119.2 | 124.3 | 124.3 | 125.4 | 119.2 | 21.76M |
| March 13, 2026 | 125.8 | 122.5 | 122.5 | 126.4 | 122.5 | 35.69M |
| March 12, 2026 | 129.7 | 128.9 | 128.9 | 130.8 | 128.1 | 13.45M |
| March 11, 2026 | 135 | 133 | 133 | 135.6 | 133 | 15.08M |
| March 10, 2026 | 133.3 | 134.2 | 134.2 | 134.9 | 133 | 7.3M |
| March 09, 2026 | 128.4 | 129.9 | 129.9 | 130.9 | 127.4 | 59.47M |
| March 06, 2026 | 133.4 | 135.2 | 135.2 | 135.4 | 132.1 | 40.66M |
| March 05, 2026 | 134.7 | 133.9 | 133.9 | 137.5 | 133 | 26.17M |
| March 04, 2026 | 133 | 130.6 | 130.6 | 133.2 | 130 | 19.3M |
| March 03, 2026 | 140.4 | 135.8 | 135.8 | 141 | 135.8 | 22.18M |
| March 02, 2026 | 142.5 | 139.7 | 139.7 | 144.4 | 139.7 | 30.14M |
| February 27, 2026 | 146.8 | 147.3 | 147.3 | 147.8 | 145.8 | 18.08M |
| February 26, 2026 | 146.8 | 145 | 145 | 148 | 144.5 | 30.17M |
| February 25, 2026 | 135.9 | 142.7 | 142.7 | 142.7 | 133.8 | 44.6M |
| February 24, 2026 | 134.3 | 135.3 | 135.3 | 135.7 | 133 | 15.23M |
| February 23, 2026 | 135 | 135.9 | 135.9 | 136.4 | 134.9 | 13.46M |
| February 20, 2026 | 135 | 134.3 | 0 | 135.3 | 133.7 | 10.38M |
| February 16, 2026 | 133.4 | 134.2 | 0 | 134.5 | 133.2 | 8.53M |
| February 13, 2026 | 135.6 | 135.7 | 0 | 137 | 135.6 | 14.59M |
| February 12, 2026 | 139 | 139.5 | 0 | 139.5 | 138.4 | 6.8M |
| February 11, 2026 | 139.7 | 139.8 | 0 | 139.9 | 138.6 | 7.43M |
| February 10, 2026 | 140.5 | 140.3 | 0 | 141.5 | 139.2 | 12.69M |
| February 09, 2026 | 138.9 | 139.3 | 0 | 139.5 | 138.1 | 16.24M |
| February 06, 2026 | 134.8 | 134.8 | 0 | 135.4 | 133.1 | 18.62M |
| February 05, 2026 | 139 | 138.5 | 0 | 139 | 136.5 | 15.09M |
| February 04, 2026 | 138.5 | 139 | 0 | 139.3 | 137.8 | 10.56M |
| February 03, 2026 | 138.7 | 138.9 | 0 | 139 | 137.3 | 19.51M |
| February 02, 2026 | 135.8 | 134.7 | 0 | 136.5 | 133.2 | 16.16M |
| January 30, 2026 | 137.6 | 136.6 | 0 | 138.2 | 136.4 | 11.26M |
| January 29, 2026 | 135.1 | 137.6 | 0 | 138.7 | 135.1 | 14.61M |
| January 28, 2026 | 137.5 | 137.5 | 0 | 138.8 | 137.1 | 23.37M |
| January 27, 2026 | 132 | 134.5 | 0 | 134.9 | 131.8 | 20.38M |
| January 26, 2026 | 130 | 131 | 0 | 131 | 130 | 11.33M |
| January 23, 2026 | 130.4 | 130 | 0 | 130.8 | 129.4 | 11.46M |
| January 22, 2026 | 129.1 | 129.7 | 0 | 129.7 | 128.4 | 7.97M |
| January 21, 2026 | 128.2 | 128.2 | 0 | 129.1 | 127.9 | 7.14M |
| January 20, 2026 | 129.1 | 128.4 | 0 | 130 | 128 | 13.4M |
| January 19, 2026 | 127 | 127 | 0 | 127.5 | 126.2 | 10.09M |
| January 16, 2026 | 129 | 128.5 | 0 | 130.3 | 128.2 | 11.38M |
| January 15, 2026 | 126.6 | 128.2 | 0 | 128.2 | 126.6 | 10.38M |
| January 14, 2026 | 127 | 127 | 0 | 127.1 | 126.2 | 9.04M |
| January 13, 2026 | 126.2 | 126.4 | 0 | 127.4 | 125.9 | 12.19M |
| January 12, 2026 | 124.4 | 124.1 | 0 | 124.7 | 123.5 | 8.76M |
| January 09, 2026 | 125.4 | 124.8 | 0 | 125.4 | 123 | 11.8M |
| January 08, 2026 | 124.5 | 124.3 | 0 | 125 | 123.3 | 14.15M |
| January 07, 2026 | 127.4 | 127.2 | 0 | 128 | 126.5 | 9.81M |
| January 06, 2026 | 126.4 | 128.8 | 0 | 129.5 | 126.4 | 21.69M |