HSBC Holdings plc (BVMF:H1SB34)
Brazil
· Delayed Price · Currency is BRL 96.81
+1.60 (1.68%)
At close: Dec 5, 2025
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.17 | 96.17 | 95.29 | 95.90 | - | 0.72% | 10 |
| Dec 4, 2025 | 94.72 | 95.69 | 94.72 | 95.21 | 95.21 | -0.05% | 2,266 |
| Dec 3, 2025 | 95.40 | 95.49 | 94.72 | 95.26 | 95.26 | -0.74% | 528 |
| Dec 2, 2025 | 95.86 | 96.54 | 95.76 | 95.97 | 95.97 | 0.11% | 108 |
| Dec 1, 2025 | 94.99 | 96.15 | 94.99 | 95.86 | 95.86 | 1.77% | 842 |
| Nov 28, 2025 | 94.45 | 95.21 | 94.19 | 94.19 | 94.19 | -0.28% | 839 |
| Nov 27, 2025 | 93.42 | 94.45 | 93.21 | 94.45 | 94.45 | 0.24% | 33 |
| Nov 26, 2025 | 94.63 | 94.76 | 94.06 | 94.22 | 94.22 | 0.57% | 388 |
| Nov 25, 2025 | 92.79 | 93.91 | 92.79 | 93.69 | 93.69 | 1.20% | 2,347 |
| Nov 24, 2025 | 93.74 | 93.74 | 92.58 | 92.58 | 92.58 | -0.25% | 2,473 |
| Nov 21, 2025 | 92.41 | 93.05 | 91.62 | 92.81 | 92.81 | 0.42% | 6,736 |
| Nov 19, 2025 | 92.75 | 92.75 | 91.71 | 92.42 | 92.42 | -0.36% | 6,239 |
| Nov 18, 2025 | 92.42 | 93.51 | 92.18 | 92.75 | 92.75 | -3.09% | 1,098 |
| Nov 17, 2025 | 96.29 | 96.29 | 94.60 | 95.71 | 95.71 | 0.40% | 4,387 |
| Nov 14, 2025 | 96.00 | 96.39 | 95.31 | 95.33 | 95.33 | -1.83% | 4,650 |
| Nov 13, 2025 | 97.49 | 97.99 | 97.11 | 97.11 | 97.11 | -0.39% | 1,116 |
| Nov 12, 2025 | 95.80 | 97.50 | 95.80 | 97.49 | 97.49 | 1.77% | 196 |
| Nov 11, 2025 | 95.56 | 95.98 | 95.29 | 95.79 | 95.79 | -0.20% | 1,057 |
| Nov 10, 2025 | 94.98 | 96.17 | 94.98 | 95.98 | 95.98 | 1.05% | 2,128 |
| Nov 7, 2025 | 94.52 | 95.07 | 93.97 | 94.98 | 94.98 | -0.24% | 4,084 |
| Nov 6, 2025 | 95.68 | 98.97 | 94.75 | 95.21 | 95.21 | -0.49% | 3,963 |
| Nov 5, 2025 | 93.81 | 97.50 | 89.12 | 95.68 | 95.04 | 1.96% | 1,336 |
| Nov 4, 2025 | 93.50 | 96.00 | 93.50 | 93.84 | 93.21 | -0.78% | 3,193 |
| Nov 3, 2025 | 96.00 | 96.00 | 93.60 | 94.58 | 93.95 | 0.10% | 2,316 |
| Oct 31, 2025 | 94.00 | 94.49 | 93.48 | 94.49 | 93.86 | -0.30% | 323 |
| Oct 30, 2025 | 94.60 | 95.10 | 94.31 | 94.77 | 94.13 | 0.10% | 275 |
| Oct 29, 2025 | 90.41 | 95.03 | 90.41 | 94.68 | 94.04 | 4.75% | 1,731 |
| Oct 28, 2025 | 90.60 | 94.50 | 90.39 | 90.39 | 89.78 | 0.01% | 1,631 |
| Oct 27, 2025 | 90.39 | 90.39 | 89.38 | 90.38 | 89.77 | -0.03% | 660 |
| Oct 24, 2025 | 88.01 | 90.44 | 88.01 | 90.41 | 89.80 | 1.36% | 1,470 |
| Oct 23, 2025 | 90.00 | 90.02 | 89.11 | 89.20 | 88.60 | -0.68% | 2,781 |
| Oct 22, 2025 | 89.60 | 89.90 | 89.38 | 89.81 | 89.21 | 1.60% | 460 |
| Oct 21, 2025 | 89.65 | 89.81 | 88.40 | 88.40 | 87.81 | -0.69% | 772 |
| Oct 20, 2025 | 88.14 | 89.01 | 87.50 | 89.01 | 88.41 | -0.98% | 247 |
| Oct 17, 2025 | 89.91 | 89.91 | 87.80 | 89.89 | 89.29 | -0.01% | 488 |
| Oct 16, 2025 | 90.91 | 91.00 | 89.90 | 89.90 | 89.30 | -0.79% | 810 |
| Oct 15, 2025 | 92.15 | 92.15 | 90.30 | 90.62 | 90.01 | -1.01% | 1,570 |
| Oct 14, 2025 | 91.36 | 91.97 | 91.35 | 91.54 | 90.93 | 0.89% | 3,891 |
| Oct 13, 2025 | 90.75 | 91.25 | 90.28 | 90.73 | 90.12 | -0.02% | 1,664 |
| Oct 10, 2025 | 90.59 | 91.82 | 89.97 | 90.75 | 90.14 | 0.18% | 1,116 |
| Oct 9, 2025 | 95.00 | 95.00 | 90.20 | 90.59 | 89.98 | -5.39% | 8,599 |
| Oct 8, 2025 | 96.11 | 96.11 | 95.52 | 95.75 | 95.11 | 1.13% | 49 |
| Oct 7, 2025 | 94.72 | 94.95 | 94.38 | 94.68 | 94.04 | -0.65% | 5,003 |
| Oct 6, 2025 | 95.01 | 96.10 | 94.80 | 95.30 | 94.66 | -0.55% | 984 |
| Oct 3, 2025 | 94.70 | 96.48 | 94.70 | 95.83 | 95.19 | 1.19% | 1,765 |
| Oct 2, 2025 | 95.76 | 95.76 | 94.20 | 94.70 | 94.06 | -0.45% | 1,264 |
| Oct 1, 2025 | 95.20 | 95.22 | 94.68 | 95.13 | 94.49 | 0.49% | 256 |
| Sep 30, 2025 | 93.78 | 94.67 | 93.78 | 94.67 | 94.03 | 1.05% | 2,049 |
| Sep 29, 2025 | 94.08 | 94.08 | 93.18 | 93.69 | 93.06 | 0.35% | 75 |
| Sep 26, 2025 | 93.12 | 93.96 | 93.12 | 93.36 | 92.73 | 1.01% | 3,504 |
| Sep 25, 2025 | 91.62 | 92.52 | 91.44 | 92.43 | 91.81 | -0.77% | 439 |
| Sep 24, 2025 | 91.01 | 93.42 | 91.01 | 93.15 | 92.52 | 0.40% | 202 |
| Sep 23, 2025 | 93.96 | 94.32 | 92.78 | 92.78 | 92.16 | -0.23% | 2,442 |
| Sep 22, 2025 | 94.09 | 94.09 | 92.99 | 92.99 | 92.37 | -0.17% | 2,560 |
| Sep 19, 2025 | 93.06 | 93.15 | 92.87 | 93.15 | 92.52 | -0.05% | 82 |
| Sep 18, 2025 | 93.36 | 93.36 | 91.63 | 93.20 | 92.57 | 0.83% | 126 |
| Sep 17, 2025 | 92.25 | 92.70 | 91.92 | 92.43 | 91.81 | 0.88% | 154 |
| Sep 16, 2025 | 91.62 | 91.98 | 91.20 | 91.62 | 91.01 | -0.97% | 484 |
| Sep 15, 2025 | 92.16 | 92.52 | 91.92 | 92.52 | 91.90 | 0.49% | 101 |
| Sep 12, 2025 | 92.61 | 92.90 | 91.92 | 92.07 | 91.45 | -1.45% | 405 |
| Sep 11, 2025 | 92.70 | 93.42 | 92.43 | 93.42 | 92.79 | 1.21% | 2,153 |
| Sep 10, 2025 | 91.20 | 92.34 | 91.20 | 92.30 | 91.68 | 1.84% | 676 |
| Sep 9, 2025 | 89.91 | 90.63 | 89.46 | 90.63 | 90.02 | 1.10% | 531 |
| Sep 8, 2025 | 89.28 | 89.64 | 88.97 | 89.64 | 89.04 | 0.61% | 76 |
| Sep 5, 2025 | 89.73 | 89.73 | 88.27 | 89.10 | 88.50 | 0.94% | 111 |
| Sep 4, 2025 | 87.75 | 88.92 | 87.75 | 88.27 | 87.68 | 0.03% | 5,689 |
| Sep 3, 2025 | 87.25 | 88.38 | 87.25 | 88.24 | 87.65 | 1.18% | 2,281 |
| Sep 2, 2025 | 87.22 | 87.66 | 86.78 | 87.21 | 86.62 | -1.80% | 474 |
| Sep 1, 2025 | 91.20 | 91.20 | 87.50 | 88.81 | 88.21 | 0.52% | 595 |
| Aug 29, 2025 | 88.91 | 88.91 | 87.00 | 88.35 | 87.76 | 0.17% | 5,116 |
| Aug 28, 2025 | 87.48 | 88.20 | 87.39 | 88.20 | 87.61 | -1.01% | 1,327 |
| Aug 27, 2025 | 87.90 | 89.10 | 87.39 | 89.10 | 88.50 | - | 382 |
| Aug 26, 2025 | 88.13 | 89.12 | 87.75 | 89.10 | 88.50 | 1.10% | 210 |
| Aug 25, 2025 | 89.46 | 89.46 | 88.13 | 88.13 | 87.54 | -1.49% | 305 |
| Aug 22, 2025 | 90.45 | 90.45 | 89.01 | 89.46 | 88.86 | -0.10% | 1,503 |
| Aug 21, 2025 | 89.37 | 89.73 | 89.19 | 89.55 | 88.95 | -0.10% | 116 |
| Aug 20, 2025 | 87.93 | 89.64 | 83.50 | 89.64 | 89.04 | 1.94% | 811 |
| Aug 19, 2025 | 88.11 | 88.11 | 87.57 | 87.93 | 87.34 | 1.24% | 116 |
| Aug 18, 2025 | 86.04 | 86.85 | 85.68 | 86.85 | 86.27 | 1.41% | 2,059 |
| Aug 15, 2025 | 87.95 | 87.95 | 85.64 | 85.64 | 85.07 | -1.80% | 5,169 |
| Aug 14, 2025 | 88.00 | 89.48 | 87.06 | 87.21 | 86.62 | -0.91% | 494 |
| Aug 13, 2025 | 87.39 | 89.00 | 87.23 | 88.01 | 86.79 | 0.82% | 13,211 |
| Aug 12, 2025 | 88.92 | 88.92 | 87.23 | 87.29 | 86.08 | 0.33% | 263 |
| Aug 11, 2025 | 85.11 | 87.39 | 85.11 | 87.00 | 85.79 | 0.17% | 218 |
| Aug 8, 2025 | 85.68 | 86.85 | 85.68 | 86.85 | 85.64 | 1.88% | 1,509 |
| Aug 7, 2025 | 86.49 | 86.67 | 85.23 | 85.25 | 84.07 | -0.51% | 214 |
| Aug 6, 2025 | 86.22 | 86.22 | 85.69 | 85.69 | 84.50 | 0.11% | 416 |
| Aug 5, 2025 | 84.87 | 85.68 | 84.87 | 85.60 | 84.41 | 0.86% | 1,102 |
| Aug 4, 2025 | 84.97 | 85.41 | 84.78 | 84.87 | 83.69 | - | 275 |
| Aug 1, 2025 | 85.95 | 85.95 | 84.15 | 84.87 | 83.69 | -1.26% | 4,773 |
| Jul 31, 2025 | 86.03 | 86.40 | 85.50 | 85.95 | 84.76 | 0.47% | 1,093 |
| Jul 30, 2025 | 90.00 | 90.00 | 85.41 | 85.55 | 84.36 | -5.63% | 2,965 |
| Jul 29, 2025 | 90.01 | 91.10 | 90.01 | 90.65 | 89.39 | 0.72% | 665 |
| Jul 28, 2025 | 90.98 | 90.98 | 90.00 | 90.00 | 88.75 | -0.50% | 443 |
| Jul 25, 2025 | 90.00 | 90.45 | 89.73 | 90.45 | 89.19 | 1.01% | 351 |
| Jul 24, 2025 | 90.90 | 90.90 | 89.55 | 89.55 | 88.31 | -0.50% | 676 |
| Jul 23, 2025 | 88.34 | 90.18 | 88.34 | 90.00 | 88.75 | 1.11% | 249 |
| Jul 22, 2025 | 88.74 | 89.55 | 88.74 | 89.01 | 87.77 | 0.46% | 101 |
| Jul 21, 2025 | 88.00 | 89.10 | 88.00 | 88.60 | 87.37 | 1.18% | 159 |
| Jul 18, 2025 | 87.29 | 87.66 | 87.12 | 87.57 | 86.35 | 0.32% | 271 |