HSBC Holdings(HK:0005)
HK$139.90-0.80 (-0.57%)
HK:0005
HSBC Holdings historical prices
HK$139.90
At close:-0.80 (-0.57%)
HSBC Holdings (0005) Historical Prices
209 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 140.20 | 140.60 | 139.60 | 139.90 | 139.90 | -0.57% | 5,687,073 | 0.50 |
| Nov 12, 2026 | 140.70 | 141.30 | 140.30 | 140.70 | 140.70 | -0.64% | 4,480,421 | 0.40 |
| Nov 11, 2026 | 141.20 | 141.80 | 140.60 | 141.60 | 141.60 | -1.19% | 8,354,936 | 0.74 |
| Nov 10, 2026 | 140.50 | 143.30 | 140.50 | 143.30 | 143.30 | +4.22% | 15,788,761 | 1.41 |
| Nov 09, 2026 | 137.50 | 138.50 | 136.90 | 137.30 | 137.30 | -0.15% | 7,988,726 | 0.72 |
| Nov 06, 2026 | 137.20 | 139.70 | 136.80 | 137.50 | 137.50 | -2.55% | 12,673,023 | 1.14 |
| Nov 05, 2026 | 139.50 | 142.20 | 139.20 | 141.10 | 141.10 | +4.04% | 21,507,948 | 1.97 |
| Nov 04, 2026 | 133.00 | 136.40 | 132.60 | 136.40 | 135.62 | +1.71% | 12,990,106 | 1.19 |
| Nov 03, 2026 | 134.30 | 134.90 | 133.90 | 134.10 | 133.33 | +0.30% | 11,370,667 | 1.03 |
| Nov 02, 2026 | 134.40 | 135.10 | 131.10 | 133.70 | 132.93 | -1.47% | 19,527,696 | 1.76 |
| Oct 30, 2026 | 135.30 | 136.60 | 135.10 | 135.70 | 134.92 | +0.15% | 10,731,702 | 0.95 |
| Oct 29, 2026 | 135.10 | 137.00 | 134.80 | 135.50 | 134.72 | -0.07% | 9,695,516 | 0.85 |
| Oct 28, 2026 | 134.30 | 138.00 | 134.30 | 135.60 | 134.82 | +0.97% | 18,661,898 | 1.63 |
| Oct 27, 2026 | 141.40 | 143.30 | 132.60 | 134.30 | 133.53 | -5.56% | 36,512,870 | 3.26 |
| Oct 26, 2026 | 142.30 | 142.50 | 140.30 | 142.20 | 141.38 | -0.21% | 11,149,964 | 0.98 |
| Oct 23, 2026 | 143.70 | 144.10 | 142.20 | 142.50 | 141.68 | -1.04% | 12,090,264 | 1.07 |
| Oct 22, 2026 | 146.00 | 146.40 | 144.00 | 144.00 | 143.17 | -1.23% | 10,615,821 | 0.94 |
| Oct 21, 2026 | 145.80 | 146.30 | 144.80 | 145.80 | 144.96 | +0.76% | 5,460,795 | 0.48 |
| Oct 20, 2026 | 145.50 | 146.40 | 144.70 | 144.70 | 143.87 | -3.34% | 14,020,198 | 1.23 |
| Oct 19, 2026 | 149.70 | 149.70 | 149.60 | 149.70 | 148.84 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 148.90 | 150.30 | 148.80 | 149.70 | 148.84 | +1.22% | 12,339,898 | 1.06 |
| Oct 15, 2026 | 147.30 | 148.30 | 146.70 | 147.90 | 147.05 | -0.07% | 10,125,843 | 0.87 |
| Oct 14, 2026 | 148.90 | 149.90 | 148.00 | 148.00 | 147.15 | -1.79% | 7,390,313 | 0.63 |
| Oct 13, 2026 | 148.00 | 151.00 | 147.20 | 150.70 | 149.83 | +1.76% | 12,771,121 | 1.08 |
| Oct 12, 2026 | 146.00 | 149.10 | 145.40 | 148.10 | 147.25 | +2.00% | 9,531,225 | 0.80 |
| Oct 09, 2026 | 144.20 | 146.00 | 144.00 | 145.20 | 144.37 | +1.82% | 15,711,887 | 1.33 |
| Oct 08, 2026 | 146.30 | 146.50 | 142.00 | 142.60 | 141.78 | -4.87% | 32,302,444 | 2.82 |
| Oct 07, 2026 | 152.20 | 152.70 | 149.50 | 149.90 | 149.04 | -1.90% | 6,295,757 | 0.55 |
| Oct 06, 2026 | 151.70 | 152.90 | 150.30 | 152.80 | 151.92 | +1.93% | 8,138,624 | 0.70 |
| Oct 05, 2026 | 150.00 | 150.30 | 147.60 | 149.90 | 149.04 | +0.27% | 11,889,096 | 1.03 |
| Oct 02, 2026 | 149.30 | 151.20 | 148.80 | 149.50 | 148.64 | -5.38% | 24,964,374 | 2.20 |
| Oct 01, 2026 | 158.00 | 158.20 | 156.40 | 158.00 | 157.09 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 157.40 | 158.20 | 156.40 | 158.00 | 157.09 | -0.63% | 7,997,112 | 0.67 |
| Sep 29, 2026 | 159.20 | 159.90 | 157.80 | 159.00 | 158.09 | +0.06% | 10,730,754 | 0.89 |
| Sep 28, 2026 | 157.90 | 160.80 | 157.90 | 158.90 | 157.99 | +0.82% | 12,819,424 | 1.09 |
| Sep 25, 2026 | 156.90 | 158.00 | 155.70 | 157.60 | 156.69 | +0.45% | 6,560,612 | 0.55 |
| Sep 24, 2026 | 157.50 | 158.40 | 156.30 | 156.90 | 156.00 | -1.63% | 10,699,228 | 0.89 |
| Sep 23, 2026 | 158.80 | 159.50 | 157.80 | 159.50 | 158.58 | +0.13% | 10,286,032 | 0.85 |
| Sep 22, 2026 | 162.00 | 162.00 | 159.00 | 159.30 | 158.38 | -1.36% | 9,724,555 | 0.81 |
| Sep 21, 2026 | 160.00 | 161.70 | 159.90 | 161.50 | 160.57 | -0.06% | 5,788,715 | 0.48 |
| Sep 18, 2026 | 161.30 | 164.20 | 161.00 | 161.60 | 160.67 | +1.13% | 12,240,089 | 1.01 |
| Sep 17, 2026 | 159.00 | 160.30 | 158.40 | 159.80 | 158.88 | -0.68% | 8,154,668 | 0.67 |
| Sep 16, 2026 | 160.80 | 161.40 | 160.10 | 160.90 | 159.98 | +0.81% | 6,192,853 | 0.51 |
| Sep 15, 2026 | 163.00 | 163.10 | 159.40 | 159.60 | 158.68 | -3.21% | 14,661,444 | 1.19 |
| Sep 14, 2026 | 163.00 | 165.00 | 163.00 | 164.90 | 163.95 | +0.98% | 6,722,791 | 0.54 |
| Sep 11, 2026 | 163.30 | 163.60 | 161.50 | 163.30 | 162.36 | -0.85% | 9,758,966 | 0.78 |
| Sep 10, 2026 | 163.70 | 165.10 | 163.50 | 164.70 | 163.75 | -0.78% | 6,179,267 | 0.48 |
| Sep 09, 2026 | 166.50 | 166.70 | 165.50 | 166.00 | 165.05 | +0.67% | 6,256,877 | 0.48 |
| Sep 08, 2026 | 166.00 | 167.00 | 164.80 | 164.90 | 163.95 | -1.61% | 7,225,458 | 0.55 |
| Sep 07, 2026 | 166.70 | 167.90 | 166.50 | 167.60 | 166.64 | +0.54% | 17,178,832 | 1.28 |
