TipRanks
HSBC Holdings PLC UnSp Singapore Depositary Receipt Repr 1/5 Sh (SG:HSHD)
SGX:HSHD
Singapore Market
HSHD
HSBC Holdings PLC UnSp Singapore Depositary Receipt Repr 1/5 Sh
RESEARCH TOOLSreports

HSBC Holdings PLC UnSp Singapore Depositary Receipt Repr 1/5 Sh (HSHD) Historical Prices

5 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 30, 2026
5.12
5.14
5.10
5.14
5.14
-0.96%
60,500
0.41
Sep 29, 2026
5.20
5.20
5.15
5.19
5.19
-0.19%
159,200
1.09
Sep 28, 2026
5.18
5.23
5.16
5.20
5.20
+1.17%
94,000
0.65
Sep 25, 2026
5.11
5.14
5.08
5.14
5.14
0.00%
110,300
0.76
Sep 24, 2026
5.17
5.17
5.09
5.14
5.14
-0.96%
138,600
0.97
Sep 23, 2026
5.18
5.19
5.13
5.19
5.19
-0.38%
220,800
1.58
Sep 22, 2026
5.20
5.26
5.19
5.21
5.21
-0.57%
160,900
1.16
Sep 21, 2026
5.26
5.27
5.21
5.24
5.24
-0.57%
106,600
0.77
Sep 18, 2026
5.25
5.33
5.24
5.27
5.27
+1.35%
657,500
5.16
Sep 17, 2026
5.15
5.21
5.15
5.20
5.20
-0.57%
873,100
7.63
Sep 16, 2026
5.23
5.28
5.21
5.23
5.23
+0.77%
945,100
9.50
Sep 15, 2026
5.29
5.29
5.18
5.19
5.19
-2.44%
693,100
7.77
Sep 14, 2026
5.28
5.34
5.26
5.32
5.32
+0.76%
379,000
4.16
Sep 11, 2026
5.25
5.28
5.22
5.28
5.28
-0.75%
803,500
10.15
Sep 10, 2026
5.34
5.34
5.28
5.32
5.32
-0.37%
68,800
0.88
Sep 09, 2026
5.35
5.37
5.34
5.34
5.34
+0.19%
94,900
1.21
Sep 08, 2026
5.38
5.38
5.33
5.33
5.33
-1.30%
67,700
0.84
Sep 07, 2026
5.40
5.42
5.40
5.40
5.40
0.00%
16,500
0.19
Sep 04, 2026
5.36
5.42
5.36
5.40
5.40
+2.27%
49,300
0.58
Sep 03, 2026
5.29
5.33
5.27
5.28
5.28
+0.19%
191,100
2.31
Sep 02, 2026
5.32
5.32
5.21
5.27
5.27
+1.15%
59,900
0.71
Sep 01, 2026
5.20
5.23
5.16
5.21
5.21
-0.38%
391,400
4.96
Aug 31, 2026
5.24
5.24
5.19
5.23
5.23
-0.19%
103,600
1.33
Aug 28, 2026
5.20
5.24
5.20
5.24
5.24
-0.19%
33,300
0.42
Aug 27, 2026
5.32
5.32
5.24
5.25
5.25
0.00%
41,300
0.53
Aug 26, 2026
5.28
5.28
5.22
5.25
5.25
-0.76%
239,500
3.12
Aug 25, 2026
5.30
5.31
5.29
5.29
5.29
+1.15%
52,100
0.67
Aug 24, 2026
5.28
5.28
5.21
5.23
5.23
-0.95%
21,700
0.28
Aug 21, 2026
5.20
5.29
5.20
5.28
5.28
+1.34%
119,100
1.55
Aug 20, 2026
5.20
5.21
5.18
5.21
5.21
-0.76%
165,700
2.22
Aug 19, 2026
5.25
5.25
5.21
5.25
5.25
-0.57%
29,400
0.39
Aug 18, 2026
5.40
5.40
5.28
5.28
5.28
-0.75%
159,400
2.07
Aug 17, 2026
5.26
5.33
5.25
5.32
5.32
+1.14%
30,300
0.39
Aug 14, 2026
5.31
5.31
5.26
5.26
5.26
-0.94%
17,400
0.22
Aug 13, 2026
5.29
5.31
5.29
5.31
5.31
+1.45%
12,200
0.15
Aug 12, 2026
5.32
5.35
5.26
5.26
5.23
-0.57%
43,400
0.53
Aug 11, 2026
5.30
5.31
5.29
5.29
5.26
+0.57%
51,300
0.62
Aug 10, 2026
5.26
5.35
5.23
5.26
5.23
0.00%
0
0.00
Aug 07, 2026
5.35
5.35
5.23
5.26
5.23
+0.19%
42,600
0.49
Aug 06, 2026
5.30
5.30
5.16
5.25
5.22
-1.51%
137,100
1.62
Aug 05, 2026
5.47
5.47
5.31
5.33
5.30
-2.19%
120,500
1.43
Aug 04, 2026
5.50
5.54
5.40
5.45
5.42
-0.18%
145,400
1.68
Aug 03, 2026
5.53
5.62
5.46
5.46
5.43
-1.27%
41,400
0.48
Jul 31, 2026
5.50
5.53
5.46
5.53
5.50
+2.23%
73,800
0.84
Jul 30, 2026
5.38
5.42
5.36
5.41
5.38
+0.54%
36,200
0.41
Jul 29, 2026
5.38
5.40
5.30
5.38
5.35
+0.75%
63,000
0.73
Jul 28, 2026
5.50
5.50
5.31
5.34
5.31
-0.75%
32,099
0.37
Jul 27, 2026
5.35
5.38
5.29
5.38
5.35
+2.29%
25,800
0.29
Jul 24, 2026
5.26
5.27
5.26
5.26
5.23
-0.76%
80,900
0.90
Jul 23, 2026
5.30
5.32
5.29
5.30
5.27
+1.35%
128,000
1.45
Rows:
50