HSBC Holdings plc (0005.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0005.HK Historical Return
If you invested $1000 in HSBC Holdings plc (0005.HK) 10 years ago, it would be worth $4,218.4 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,830.37, while $1000 invested 1 year ago would be worth $1,396.15. This corresponds to total returns of 321.84%, 383.04%, 39.62%, respectively, with annualized returns of 15.48%, 37.05%, 39.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0005.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 149.3 | 149.5 | 149.5 | 151.2 | 148.8 | 24.97M |
| September 30, 2026 | 157.4 | 158 | 158 | 158.2 | 156.4 | 8M |
| September 29, 2026 | 159.2 | 159 | 159 | 159.9 | 157.8 | 10.18M |
| September 28, 2026 | 157.9 | 158.9 | 158.9 | 160.8 | 157.9 | 12.83M |
| September 25, 2026 | 156.9 | 157.6 | 157.6 | 158 | 155.7 | 6.59M |
| September 24, 2026 | 157.5 | 156.9 | 156.9 | 158.4 | 156.3 | 10.7M |
| September 23, 2026 | 158.8 | 159.5 | 159.5 | 159.5 | 157.8 | 10.29M |
| September 22, 2026 | 162 | 159.3 | 159.3 | 162 | 159 | 9.75M |
| September 21, 2026 | 160 | 161.5 | 161.5 | 161.7 | 159.9 | 5.79M |
| September 18, 2026 | 161.3 | 161.6 | 161.6 | 164.2 | 161 | 12.28M |
| September 17, 2026 | 159 | 159.8 | 159.8 | 160.3 | 158.4 | 8.16M |
| September 16, 2026 | 160.8 | 160.9 | 160.9 | 161.4 | 160.1 | 6.19M |
| September 15, 2026 | 163 | 159.6 | 159.6 | 163.1 | 159.4 | 14.66M |
| September 11, 2026 | 163.3 | 163.3 | 163.3 | 163.6 | 161.5 | 9.02M |
| September 10, 2026 | 163.7 | 164.7 | 164.7 | 165.1 | 163.5 | 5.62M |
| September 09, 2026 | 166.5 | 166 | 166 | 166.7 | 165.5 | 6.28M |
| September 08, 2026 | 166 | 164.9 | 164.9 | 167 | 164.8 | 7.23M |
| September 07, 2026 | 166.7 | 167.6 | 167.6 | 167.9 | 166.5 | 17.18M |
| September 04, 2026 | 166 | 166.7 | 166.7 | 167.7 | 165 | 30.85M |
| September 03, 2026 | 162.7 | 163.5 | 163.5 | 164.8 | 162.7 | 13.99M |
| September 02, 2026 | 161.5 | 162.6 | 162.6 | 162.6 | 160.2 | 9.49M |
| September 01, 2026 | 161 | 160.6 | 160.6 | 161.3 | 158.8 | 11.45M |
| August 31, 2026 | 160.5 | 161 | 161 | 161.2 | 159.5 | 6.13M |
| August 28, 2026 | 160.6 | 161.4 | 161.4 | 162.2 | 160.2 | 7.13M |
| August 27, 2026 | 162.3 | 161.8 | 161.8 | 162.4 | 161.2 | 4.65M |
| August 26, 2026 | 162.7 | 161.7 | 161.7 | 163.2 | 161 | 8.21M |
| August 25, 2026 | 162.4 | 163.2 | 163.2 | 164.2 | 162.4 | 7.59M |
| August 24, 2026 | 162.9 | 161.5 | 161.5 | 162.9 | 160.3 | 10.63M |
| August 21, 2026 | 160.3 | 162.9 | 162.9 | 163.9 | 160.3 | 11.36M |
| August 20, 2026 | 160.3 | 160.3 | 160.3 | 161 | 159.5 | 9.51M |
| August 19, 2026 | 161.6 | 161.2 | 161.2 | 161.6 | 159.6 | 8.45M |
| August 18, 2026 | 162.9 | 162.1 | 162.1 | 162.9 | 161.8 | 5.73M |
| August 17, 2026 | 161.9 | 163.5 | 163.5 | 163.9 | 161.8 | 7.61M |
| August 14, 2026 | 162.8 | 160.8 | 160.8 | 162.8 | 160.6 | 6.74M |
| August 13, 2026 | 161.2 | 163 | 163 | 163 | 161.2 | 7.98M |
| August 12, 2026 | 161 | 161.4 | 161.4 | 162 | 160.6 | 6.97M |
| August 11, 2026 | 162.7 | 161.7 | 161.7 | 162.9 | 161.6 | 9.29M |
| August 10, 2026 | 161.8 | 162.5 | 162.5 | 162.8 | 161.3 | 8.27M |
| August 07, 2026 | 159.7 | 161.2 | 161.2 | 161.2 | 159.2 | 11.75M |
| August 06, 2026 | 159.6 | 160.1 | 160.1 | 160.2 | 157.5 | 19.75M |
| August 05, 2026 | 165.5 | 162.1 | 162.1 | 166 | 162 | 23.15M |
| August 04, 2026 | 168.4 | 166.5 | 166.5 | 169.7 | 164 | 26.68M |
| August 03, 2026 | 168 | 168.2 | 168.2 | 168.7 | 166.4 | 12.42M |
| July 31, 2026 | 166.6 | 168.2 | 168.2 | 168.9 | 166.4 | 21.45M |
| July 30, 2026 | 162.2 | 164.5 | 164.5 | 164.6 | 162.2 | 20.64M |
| July 29, 2026 | 162.8 | 164.7 | 164.7 | 164.7 | 160.4 | 20.53M |
| July 28, 2026 | 162 | 162 | 162 | 162.5 | 160.6 | 8.01M |
| July 27, 2026 | 161 | 162.8 | 162.8 | 163.4 | 160.7 | 12.94M |
| July 23, 2026 | 160.6 | 161.5 | 161.5 | 162 | 160.2 | 16.63M |
| July 22, 2026 | 157.8 | 158.9 | 158.9 | 158.9 | 157.3 | 14.3M |
| July 21, 2026 | 155.7 | 156.5 | 156.5 | 157.2 | 155.5 | 9.74M |
| July 20, 2026 | 157 | 157.8 | 157.8 | 157.8 | 155.5 | 12.41M |
| July 17, 2026 | 156.9 | 156.9 | 156.9 | 158.4 | 154.9 | 17.66M |
| July 16, 2026 | 156 | 156.9 | 156.9 | 157.6 | 155.6 | 13.9M |
| July 15, 2026 | 154.9 | 155.3 | 155.3 | 156.3 | 154.5 | 15.26M |
| July 14, 2026 | 152.8 | 152.6 | 152.6 | 153.9 | 151.3 | 10.67M |
| July 13, 2026 | 153.5 | 153.8 | 153.8 | 154.5 | 152.6 | 7.63M |
| July 10, 2026 | 152.6 | 153.5 | 153.5 | 154.6 | 152.6 | 11.23M |
| July 09, 2026 | 149.9 | 152.3 | 152.3 | 152.3 | 149.8 | 8.99M |
| July 08, 2026 | 151.9 | 151.9 | 151.9 | 153.9 | 150.3 | 10.38M |
AD
