TipRanks
Go Ultimate55% OFF

HSBC Holdings (0005) Historical Prices

HK:0005 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026135.30136.60135.10135.70135.70+0.15%10,731,7020.95
Oct 29, 2026135.10137.00134.80135.50135.50-0.07%9,695,5160.85
Oct 28, 2026134.30138.00134.30135.60135.60+0.97%18,661,8981.63
Oct 27, 2026141.40143.30132.60134.30134.30-5.56%36,512,8713.26
Oct 26, 2026142.30142.50140.30142.20142.20-0.21%11,149,9640.98
Oct 23, 2026143.70144.10142.20142.50142.50-1.04%12,090,2641.07
Oct 22, 2026146.00146.40144.00144.00144.00-1.23%10,615,8210.94
Oct 21, 2026145.80146.30144.80145.80145.80+0.76%5,460,7950.48
Oct 20, 2026145.50146.40144.70144.70144.70-3.34%14,020,1981.23
Oct 19, 2026149.70149.70149.60149.70149.70+0.00%00.00
Oct 16, 2026148.90150.30148.80149.70149.70+1.22%12,339,8981.06
Oct 15, 2026147.30148.30146.70147.90147.90-0.07%10,125,8430.87
Oct 14, 2026148.90149.90148.00148.00148.00-1.79%7,390,3130.63
Oct 13, 2026148.00151.00147.20150.70150.70+1.76%12,771,1211.08
Oct 12, 2026146.00149.10145.40148.10148.10+2.00%9,531,2250.80
Oct 09, 2026144.20146.00144.00145.20145.20+1.82%15,711,8871.33
Oct 08, 2026146.30146.50142.00142.60142.60-4.87%32,302,4432.82
Oct 07, 2026152.20152.70149.50149.90149.90-1.90%6,295,7570.55
Oct 06, 2026151.70152.90150.30152.80152.80+1.93%8,138,6240.70
Oct 05, 2026150.00150.30147.60149.90149.90+0.27%11,889,0961.03
Oct 02, 2026149.30151.20148.80149.50149.50-5.38%24,964,3732.20
Oct 01, 2026158.00158.20156.40158.00158.00+0.00%00.00
Sep 30, 2026157.40158.20156.40158.00158.00-0.63%7,997,1120.67
Sep 29, 2026159.20159.90157.80159.00159.00+0.06%10,730,7540.89
Sep 28, 2026157.90160.80157.90158.90158.90+0.82%12,819,4241.09
Sep 25, 2026156.90158.00155.70157.60157.60+0.45%6,560,6120.55
Sep 24, 2026157.50158.40156.30156.90156.90-1.63%10,699,2280.89
Sep 23, 2026158.80159.50157.80159.50159.50+0.13%10,286,0320.85
Sep 22, 2026162.00162.00159.00159.30159.30-1.36%9,724,5550.81
Sep 21, 2026160.00161.70159.90161.50161.50-0.06%5,788,7150.48
Sep 18, 2026161.30164.20161.00161.60161.60+1.13%12,240,0891.01
Sep 17, 2026159.00160.30158.40159.80159.80-0.68%8,154,6680.67
Sep 16, 2026160.80161.40160.10160.90160.90+0.81%6,192,8530.51
Sep 15, 2026163.00163.10159.40159.60159.60-3.21%14,661,4441.19
Sep 14, 2026163.00165.00163.00164.90164.90+0.98%6,722,7910.54
Sep 11, 2026163.30163.60161.50163.30163.30-0.85%9,758,9660.78
Sep 10, 2026163.70165.10163.50164.70164.70-0.78%6,179,2670.48
Sep 09, 2026166.50166.70165.50166.00166.00+0.67%6,256,8770.48
Sep 08, 2026166.00167.00164.80164.90164.90-1.61%7,225,4580.55
Sep 07, 2026166.70167.90166.50167.60167.60+0.54%17,178,8321.28
Sep 04, 2026166.00167.70165.00166.70166.70+1.96%30,851,3162.36
Sep 03, 2026162.70164.80162.70163.50163.50+0.55%13,990,1431.07
Sep 02, 2026161.50162.60160.20162.60162.60+1.25%9,489,3890.71
Sep 01, 2026161.00161.30158.80160.60160.60-0.25%11,434,1360.85
Aug 31, 2026160.50161.20159.50161.00161.00-0.25%6,579,2750.49
Aug 28, 2026160.60162.20160.20161.40161.40-0.25%7,128,6350.52
Aug 27, 2026162.30162.40161.20161.80161.80+0.06%4,651,4980.34
Aug 26, 2026162.70163.20161.00161.70161.70-0.92%8,201,9580.59
Aug 25, 2026162.40164.20162.40163.20163.20+1.05%7,585,9110.54
Aug 24, 2026162.90162.90160.30161.50161.50-0.86%10,625,4990.76