Skip to main content
HSBC Holdings plc (BVMF:H1SB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
111.66
+0.26 (0.23%)
At close: Apr 28, 2026

HSBC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026112.45112.45111.66111.66111.660.23%42
Apr 27, 2026112.00112.00111.40111.40111.40-0.70%55
Apr 24, 2026112.30112.96111.73112.19112.19-0.11%104
Apr 23, 2026111.40112.52111.40112.31112.31-0.20%168
Apr 22, 2026113.85113.85112.10112.53112.53-1.28%77
Apr 20, 2026114.96114.96113.64113.99113.99-0.84%89
Apr 17, 2026114.19115.82114.19114.96114.961.66%92
Apr 16, 2026114.19114.19113.08113.08113.08-0.40%2,154
Apr 15, 2026113.42114.16113.34113.53113.53-0.38%241
Apr 14, 2026114.88114.88112.75113.96113.960.19%562
Apr 13, 2026112.97113.74111.88113.74113.740.68%464
Apr 10, 2026114.50114.50112.97112.97112.97-2.86%3,127
Apr 9, 2026116.20116.30113.60116.30116.301.10%356
Apr 8, 2026115.51116.33114.01115.04115.044.69%859
Apr 7, 2026108.56109.89108.21109.89109.891.00%153
Apr 6, 2026109.20109.58108.58108.80108.80-0.37%555
Apr 2, 2026111.13111.13106.82109.20109.20-0.75%3,266
Apr 1, 2026106.50111.21106.50110.02110.023.30%3,150
Mar 31, 2026106.20106.89105.20106.51106.512.41%135
Mar 30, 2026104.10104.72103.90104.00104.000.10%734
Mar 27, 2026104.61105.00103.90103.90103.90-0.68%179
Mar 26, 2026105.73105.73104.51104.61104.61-1.50%483
Mar 25, 2026106.41106.41105.50106.20106.202.12%2,889
Mar 24, 2026103.20104.60103.01104.00104.00-1.04%2,994
Mar 23, 2026105.00105.31104.24105.09105.093.54%1,509
Mar 20, 2026104.52104.52101.50101.50101.50-1.91%1,582
Mar 19, 2026103.23103.95102.69103.48103.48-1.28%3,581
Mar 18, 2026106.03106.03104.73104.82104.820.19%163
Mar 17, 2026106.05106.14104.62104.62104.62-0.36%288
Mar 16, 2026105.00105.89104.71105.00105.000.48%454
Mar 13, 2026104.97105.00103.70104.50104.50-2.30%1,704
Mar 12, 2026106.00107.59100.27106.96106.96-2.59%574
Mar 11, 2026112.21114.00109.80109.80107.01-0.57%862
Mar 10, 2026109.89112.30109.89110.43107.620.49%196
Mar 9, 2026109.97110.50108.00109.89107.10-0.07%4,345
Mar 6, 2026113.07113.07109.60109.97107.18-2.74%791
Mar 5, 2026113.96113.96112.51113.07110.20-0.20%803
Mar 4, 2026110.42113.51110.42113.30110.420.55%313
Mar 3, 2026113.50113.50110.40112.68109.82-2.90%2,414
Mar 2, 2026119.16119.16114.96116.04113.09-2.62%2,508
Feb 27, 2026122.00122.00118.94119.16116.13-2.33%480
Feb 26, 2026120.34122.00120.12122.00118.901.38%63
Feb 25, 2026115.50121.33115.50120.34117.286.29%1,217
Feb 24, 2026115.00115.00112.00113.22110.340.40%1,251
Feb 23, 2026114.39114.39112.42112.77109.90-0.76%265
Feb 20, 2026114.07114.07112.75113.63110.740.45%262
Feb 19, 2026115.20115.20112.60113.12110.25-1.75%73
Feb 18, 2026105.99115.49105.00115.14112.213.65%1,264
Feb 13, 2026114.05114.05109.00111.09108.27-1.62%244
Feb 12, 2026116.67116.67112.35112.92110.05-2.24%846
Feb 11, 2026116.37116.64115.29115.51112.58-0.97%91
Feb 10, 2026116.88116.88115.67116.64113.68-0.72%341
Feb 9, 2026116.63117.72115.19117.48114.501.98%1,069
Feb 6, 2026115.62116.60114.73115.20112.270.64%4,443
Feb 5, 2026115.26115.62113.53114.47111.56-2.41%492
Feb 4, 2026116.27118.67116.27117.30114.320.89%389
Feb 3, 2026118.72118.72114.97116.27113.32-1.21%253
Feb 2, 2026115.95117.70115.40117.70114.711.52%523
Jan 30, 2026115.50115.94114.73115.94112.990.96%449
Jan 29, 2026114.68115.53113.99114.84111.921.57%2,973
Jan 28, 2026112.62113.49111.66113.07110.20-1.63%2,593
Jan 27, 2026115.46115.95114.40114.94112.022.33%3,965
Jan 26, 2026112.42112.59111.63112.32109.470.92%149
Jan 23, 2026111.05111.30110.22111.30108.470.50%153
Jan 22, 2026111.65112.29110.22110.75107.940.19%236
Jan 21, 2026109.97110.87109.30110.54107.73-0.78%573
Jan 20, 2026112.11112.11110.66111.41108.580.37%2,111
Jan 19, 2026109.97119.99109.97111.00108.18-4.64%194
Jan 16, 2026111.23116.40110.55116.40113.444.96%279
Jan 15, 2026110.82111.53110.67110.90108.080.92%228
Jan 14, 2026110.35110.54109.66109.89107.100.21%772
Jan 13, 2026110.33110.33109.34109.66106.870.70%61
Jan 12, 2026107.78109.66107.78108.90106.131.04%501
Jan 9, 2026108.45108.45107.04107.78105.04-0.62%795
Jan 8, 2026109.45109.45107.92108.45105.690.08%79
Jan 7, 2026110.00110.00108.11108.36105.61-1.70%832
Jan 6, 2026110.00111.64110.00110.23107.430.40%260
Jan 5, 2026110.00110.65109.79109.79107.001.58%194
Jan 2, 2026109.00109.77108.08108.08105.33-0.84%801
Dec 30, 2025109.97109.98108.80109.00106.23-1.10%997
Dec 29, 2025110.00110.58109.78110.21107.410.69%1,046
Dec 26, 2025109.35110.86109.35109.46106.68-0.10%2,092
Dec 23, 2025111.20111.20109.57109.57106.79-0.47%580
Dec 22, 2025108.12110.21108.12110.09107.291.82%232
Dec 19, 2025107.62108.35106.81108.12105.371.95%1,243
Dec 18, 2025106.69106.79105.71106.05103.361.29%1,881
Dec 17, 2025105.50106.54104.70104.70102.042.88%297
Dec 16, 2025101.90102.31101.70101.7799.18-0.26%1,907
Dec 15, 2025101.50102.41101.21102.0499.450.72%2,074
Dec 12, 2025102.67102.67101.01101.3198.74-0.33%141
Dec 11, 202599.28101.6599.28101.6599.070.34%1,428
Dec 10, 202598.00101.5098.00101.3198.745.01%2,753
Dec 9, 202596.9997.1196.1096.4894.030.53%77
Dec 8, 202596.8196.9995.5095.9793.53-0.87%2,719
Dec 5, 202596.1797.2995.2996.8194.351.68%972
Dec 4, 202594.7295.6994.7295.2192.79-0.05%2,266
Dec 3, 202595.4095.4994.7295.2692.84-0.74%528
Dec 2, 202595.8696.5495.7695.9793.530.11%108
Dec 1, 202594.9996.1594.9995.8693.421.77%842
Nov 28, 202594.4595.2194.1994.1991.80-0.28%839