HSBC Holdings plc (0005.HK) HKSE
147.20
+0.9(+0.62%)
Currency In HKD
- 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 $4,815.18 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,997.83, while $1000 invested 1 year ago would be worth $1,665.72. This corresponds to total returns of 381.52%, 299.78%, 66.57%, respectively, with annualized returns of 17.01%, 31.92%, 66.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
0005.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 144.8 | 147.2 | 147.2 | 147.2 | 142.7 | 17.46M |
| June 01, 2026 | 145.7 | 146.3 | 146.3 | 146.5 | 144.9 | 11.13M |
| May 29, 2026 | 145.2 | 145.1 | 145.1 | 145.7 | 143.6 | 13.05M |
| May 28, 2026 | 146.8 | 145.3 | 145.3 | 147 | 143.2 | 17.37M |
| May 27, 2026 | 145.5 | 146.6 | 146.6 | 146.8 | 145 | 14.52M |
| May 26, 2026 | 144.4 | 145.5 | 145.5 | 145.5 | 143.5 | 19.68M |
| May 22, 2026 | 143.2 | 143.9 | 143.9 | 144 | 142.6 | 18.58M |
| May 21, 2026 | 143.1 | 141.7 | 141.7 | 143.5 | 141 | 16.98M |
| May 20, 2026 | 138.9 | 138.7 | 138.7 | 139.2 | 138.1 | 7.69M |
| May 19, 2026 | 140 | 140.3 | 140.3 | 140.3 | 138.1 | 12.11M |
| May 18, 2026 | 138.8 | 138.1 | 138.1 | 138.8 | 136.5 | 12.75M |
| May 15, 2026 | 141 | 139.4 | 139.4 | 141.2 | 138.7 | 9.19M |
| May 14, 2026 | 141.5 | 140.5 | 140.5 | 141.7 | 140.1 | 10.06M |
| May 13, 2026 | 140.8 | 141.1 | 141.1 | 141.6 | 140.2 | 11.59M |
| May 12, 2026 | 141.2 | 138.6 | 138.6 | 141.3 | 138.6 | 9.96M |
| May 11, 2026 | 140 | 141.2 | 141.2 | 141.2 | 138.5 | 9.07M |
| May 08, 2026 | 139.4 | 138.7 | 138.7 | 140.2 | 138.2 | 15.75M |
| May 07, 2026 | 141.8 | 143.1 | 143.1 | 143.2 | 141.7 | 13.29M |
| May 06, 2026 | 136.6 | 140.5 | 140.5 | 140.5 | 136.2 | 22.4M |
| May 05, 2026 | 141.2 | 136 | 136 | 141.6 | 136 | 31.71M |
| May 04, 2026 | 144.1 | 143.4 | 143.4 | 144.8 | 142.8 | 9.85M |
| April 30, 2026 | 139.8 | 140.2 | 140.2 | 141.1 | 139.1 | 18.7M |
| April 29, 2026 | 140.6 | 141 | 141 | 142 | 140.6 | 11.94M |
| April 28, 2026 | 139.6 | 140.6 | 140.6 | 141 | 139.6 | 7.78M |
| April 27, 2026 | 139.6 | 140.2 | 140.2 | 140.4 | 139.2 | 5.76M |
| April 24, 2026 | 139.8 | 140 | 140 | 140.6 | 139.8 | 7.63M |
| April 23, 2026 | 142 | 141.1 | 141.1 | 143 | 140.6 | 14.44M |
| April 22, 2026 | 142.5 | 144 | 144 | 144.1 | 142.2 | 9.4M |
| April 21, 2026 | 142.2 | 143.7 | 143.7 | 143.9 | 142.1 | 13.19M |
| April 20, 2026 | 142.5 | 142.2 | 142.2 | 142.8 | 141.2 | 13.86M |
| April 17, 2026 | 141.5 | 141.5 | 141.5 | 142.4 | 140.7 | 10M |
| April 16, 2026 | 141.3 | 142.3 | 142.3 | 142.5 | 141 | 10.07M |
| April 15, 2026 | 142.3 | 141.4 | 141.4 | 142.7 | 141.3 | 12.49M |
| April 14, 2026 | 141 | 141 | 141 | 141.5 | 140.1 | 17.03M |
| April 13, 2026 | 138.5 | 138.8 | 138.8 | 139 | 137.2 | 15.32M |
| April 10, 2026 | 139.6 | 139.7 | 139.7 | 140.5 | 139.1 | 16.41M |
| April 09, 2026 | 138.8 | 138.9 | 138.9 | 139.8 | 137 | 17.59M |
| April 08, 2026 | 138.1 | 138.6 | 138.6 | 139.3 | 136 | 40.18M |
| 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 | 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 | 129.48 | 135.6 | 133 | 15.08M |
| March 10, 2026 | 133.3 | 134.2 | 132.3 | 134.9 | 133 | 7.3M |
| March 09, 2026 | 128.4 | 129.9 | 126.46 | 130.9 | 127.4 | 59.47M |
| March 06, 2026 | 133.4 | 135.2 | 131.62 | 135.4 | 132.1 | 40.66M |
| March 05, 2026 | 134.7 | 133.9 | 130.35 | 137.5 | 133 | 26.17M |
| March 04, 2026 | 133 | 130.6 | 127.34 | 133.2 | 130 | 19.3M |
