HSBC Holdings plc (HKG:0005)
Hong Kong
· Delayed Price · Currency is HKD 111.00
-0.50 (-0.45%)
At close: Dec 5, 2025
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 111.20 | 111.60 | 110.70 | 111.00 | 111.00 | -0.45% | 21,391,210 |
| Dec 4, 2025 | 111.10 | 111.50 | 110.30 | 111.50 | 111.50 | 0.27% | 8,153,363 |
| Dec 3, 2025 | 111.40 | 111.40 | 110.60 | 111.20 | 111.20 | 0.18% | 10,933,990 |
| Dec 2, 2025 | 110.50 | 111.70 | 110.30 | 111.00 | 111.00 | 0.45% | 7,973,452 |
| Dec 1, 2025 | 109.30 | 111.30 | 109.30 | 110.50 | 110.50 | 1.10% | 9,127,025 |
| Nov 28, 2025 | 109.00 | 109.30 | 108.50 | 109.30 | 109.30 | 0.28% | 6,108,819 |
| Nov 27, 2025 | 109.00 | 109.20 | 107.80 | 109.00 | 109.00 | 1.30% | 16,714,310 |
| Nov 26, 2025 | 107.60 | 108.20 | 106.80 | 107.60 | 107.60 | 0.75% | 10,128,170 |
| Nov 25, 2025 | 107.30 | 107.70 | 106.10 | 106.80 | 106.80 | -0.47% | 10,642,240 |
| Nov 24, 2025 | 106.90 | 107.60 | 106.20 | 107.30 | 107.30 | 2.09% | 12,057,740 |
| Nov 21, 2025 | 106.00 | 106.60 | 105.00 | 105.10 | 105.10 | -2.32% | 13,752,750 |
| Nov 20, 2025 | 108.00 | 108.90 | 107.40 | 107.60 | 107.60 | -0.19% | 9,430,635 |
| Nov 19, 2025 | 108.40 | 109.10 | 107.70 | 107.80 | 107.80 | -1.64% | 12,267,840 |
| Nov 18, 2025 | 111.00 | 111.00 | 108.80 | 109.60 | 109.60 | -2.23% | 14,883,330 |
| Nov 17, 2025 | 112.00 | 112.40 | 111.40 | 112.10 | 112.10 | -0.71% | 8,779,723 |
| Nov 14, 2025 | 113.30 | 114.20 | 112.90 | 112.90 | 112.90 | -1.22% | 9,511,429 |
| Nov 13, 2025 | 113.80 | 114.80 | 113.50 | 114.30 | 114.30 | 0.70% | 13,596,260 |
| Nov 12, 2025 | 112.40 | 114.30 | 112.40 | 113.50 | 113.50 | 0.98% | 14,317,110 |
| Nov 11, 2025 | 111.40 | 113.00 | 111.40 | 112.40 | 112.40 | 1.72% | 14,732,300 |
| Nov 10, 2025 | 110.00 | 111.00 | 109.50 | 110.50 | 110.50 | 0.45% | 8,965,474 |
| Nov 7, 2025 | 110.40 | 110.70 | 109.60 | 110.00 | 110.00 | -0.63% | 9,251,490 |
| Nov 6, 2025 | 109.00 | 110.70 | 108.80 | 110.70 | 110.70 | 2.31% | 19,883,780 |
| Nov 5, 2025 | 108.00 | 108.20 | 107.00 | 108.20 | 107.42 | 0.19% | 10,200,600 |
| Nov 4, 2025 | 108.50 | 109.40 | 108.00 | 108.00 | 107.22 | -0.28% | 9,496,069 |
| Nov 3, 2025 | 108.10 | 108.80 | 107.60 | 108.30 | 107.52 | 0.19% | 6,430,188 |
| Oct 31, 2025 | 108.70 | 109.00 | 107.80 | 108.10 | 107.32 | 0.09% | 10,578,100 |
| Oct 30, 2025 | 109.60 | 109.80 | 107.50 | 108.00 | 107.22 | 1.41% | 23,739,700 |
| Oct 28, 2025 | 103.20 | 106.50 | 102.70 | 106.50 | 105.73 | 4.41% | 30,318,070 |
| Oct 27, 2025 | 103.80 | 103.80 | 101.20 | 102.00 | 101.27 | -1.07% | 22,950,060 |
| Oct 24, 2025 | 102.60 | 103.70 | 102.50 | 103.10 | 102.36 | 0.39% | 12,264,930 |
| Oct 23, 2025 | 102.60 | 103.20 | 102.40 | 102.70 | 101.96 | 0.20% | 7,515,170 |
| Oct 22, 2025 | 102.20 | 103.20 | 102.20 | 102.50 | 101.76 | 0.10% | 9,717,663 |
| Oct 21, 2025 | 102.00 | 103.40 | 101.80 | 102.40 | 101.66 | 0.29% | 17,638,570 |
| Oct 20, 2025 | 102.00 | 102.60 | 101.70 | 102.10 | 101.37 | 1.19% | 14,257,590 |
| Oct 17, 2025 | 102.10 | 102.50 | 100.50 | 100.90 | 100.18 | -1.94% | 25,380,490 |
| Oct 16, 2025 | 103.00 | 103.00 | 101.70 | 102.90 | 102.16 | -0.58% | 20,032,900 |
| Oct 15, 2025 | 103.10 | 103.90 | 103.10 | 103.50 | 102.76 | 1.57% | 16,340,170 |
| Oct 14, 2025 | 103.00 | 103.30 | 101.00 | 101.90 | 101.17 | -0.68% | 24,066,210 |
| Oct 13, 2025 | 101.00 | 102.60 | 100.40 | 102.60 | 101.86 | -0.87% | 35,129,460 |
| Oct 10, 2025 | 103.60 | 103.80 | 102.10 | 103.50 | 102.76 | -0.48% | 36,090,340 |
| Oct 9, 2025 | 107.50 | 108.00 | 102.50 | 104.00 | 103.25 | -5.97% | 92,919,880 |
| Oct 8, 2025 | 109.80 | 110.60 | 109.20 | 110.60 | 109.81 | -0.27% | 10,546,360 |
| Oct 6, 2025 | 111.10 | 112.20 | 110.70 | 110.90 | 110.10 | 0.91% | 15,257,270 |
| Oct 3, 2025 | 109.50 | 110.10 | 109.00 | 109.90 | 109.11 | -0.81% | 9,743,604 |
| Oct 2, 2025 | 110.00 | 110.80 | 109.70 | 110.80 | 110.00 | 1.28% | 14,287,210 |
| Sep 30, 2025 | 107.90 | 109.40 | 107.90 | 109.40 | 108.61 | 0.55% | 10,386,450 |
| Sep 29, 2025 | 108.00 | 109.00 | 107.90 | 108.80 | 108.02 | 1.97% | 20,795,340 |
| Sep 26, 2025 | 105.90 | 106.80 | 105.50 | 106.70 | 105.93 | -0.37% | 14,572,990 |
| Sep 25, 2025 | 107.90 | 107.90 | 106.30 | 107.10 | 106.33 | -0.37% | 12,505,890 |
| Sep 24, 2025 | 108.00 | 108.60 | 106.90 | 107.50 | 106.73 | -1.01% | 14,777,640 |
| Sep 23, 2025 | 107.90 | 108.60 | 107.60 | 108.60 | 107.82 | 1.31% | 13,637,940 |
| Sep 22, 2025 | 106.80 | 107.30 | 106.40 | 107.20 | 106.43 | 0.37% | 10,942,320 |
| Sep 19, 2025 | 107.20 | 107.20 | 106.20 | 106.80 | 106.03 | -0.37% | 11,019,430 |
| Sep 18, 2025 | 106.80 | 107.70 | 106.70 | 107.20 | 106.43 | 0.56% | 13,691,230 |
| Sep 17, 2025 | 106.50 | 107.00 | 106.40 | 106.60 | 105.83 | -0.56% | 12,530,140 |
| Sep 16, 2025 | 106.80 | 107.60 | 106.50 | 107.20 | 106.43 | 0.66% | 12,544,050 |
| Sep 15, 2025 | 105.30 | 106.80 | 105.30 | 106.50 | 105.73 | 0.19% | 13,004,430 |
| Sep 12, 2025 | 106.60 | 106.90 | 106.10 | 106.30 | 105.54 | 1.14% | 17,203,880 |
| Sep 11, 2025 | 104.70 | 105.40 | 104.50 | 105.10 | 104.34 | 0.67% | 20,690,410 |
| Sep 10, 2025 | 102.50 | 104.40 | 102.30 | 104.40 | 103.65 | 1.95% | 27,375,940 |
| Sep 9, 2025 | 102.00 | 102.50 | 101.70 | 102.40 | 101.66 | 0.69% | 14,972,320 |
| Sep 8, 2025 | 101.90 | 101.90 | 100.90 | 101.70 | 100.97 | -0.39% | 12,378,400 |
| Sep 5, 2025 | 100.50 | 102.10 | 100.30 | 102.10 | 101.37 | 2.51% | 28,230,410 |
| Sep 4, 2025 | 100.00 | 100.40 | 99.35 | 99.60 | 98.88 | 0.45% | 13,580,900 |
| Sep 3, 2025 | 99.60 | 100.30 | 98.75 | 99.15 | 98.44 | -0.60% | 15,814,220 |
| Sep 2, 2025 | 100.30 | 100.80 | 99.70 | 99.75 | 99.03 | -0.25% | 11,792,670 |
| Sep 1, 2025 | 99.75 | 100.50 | 99.60 | 100.00 | 99.28 | 0.25% | 10,280,350 |
| Aug 29, 2025 | 100.30 | 100.80 | 99.40 | 99.75 | 99.03 | -0.84% | 16,072,520 |
| Aug 28, 2025 | 99.90 | 100.70 | 99.65 | 100.60 | 99.88 | 0.50% | 14,584,100 |
| Aug 27, 2025 | 100.90 | 101.00 | 100.10 | 100.10 | 99.38 | -0.10% | 14,979,110 |
| Aug 26, 2025 | 101.10 | 101.60 | 100.00 | 100.20 | 99.48 | -1.28% | 12,303,460 |
| Aug 25, 2025 | 101.80 | 102.10 | 101.30 | 101.50 | 100.77 | 0.20% | 14,346,180 |
| Aug 22, 2025 | 101.00 | 101.40 | 100.70 | 101.30 | 100.57 | 0.40% | 14,975,830 |
| Aug 21, 2025 | 101.10 | 101.40 | 100.20 | 100.90 | 100.18 | 1.41% | 19,558,840 |
| Aug 20, 2025 | 99.10 | 99.60 | 98.55 | 99.50 | 98.79 | 0.45% | 9,352,354 |
| Aug 19, 2025 | 99.00 | 99.40 | 98.45 | 99.05 | 98.34 | 0.61% | 12,049,100 |
| Aug 18, 2025 | 99.85 | 99.95 | 98.45 | 98.45 | 97.74 | -1.84% | 17,001,070 |
| Aug 15, 2025 | 101.00 | 101.10 | 99.60 | 100.30 | 99.58 | -0.10% | 16,326,150 |
| Aug 14, 2025 | 100.90 | 100.90 | 99.80 | 100.40 | 99.68 | -1.08% | 14,076,700 |
| Aug 13, 2025 | 101.00 | 102.30 | 101.00 | 101.50 | 99.99 | 1.30% | 21,987,350 |
| Aug 12, 2025 | 99.85 | 100.40 | 99.60 | 100.20 | 98.71 | 0.25% | 11,004,350 |
| Aug 11, 2025 | 99.00 | 99.95 | 99.00 | 99.95 | 98.47 | 1.78% | 13,584,180 |
| Aug 8, 2025 | 98.40 | 98.45 | 97.55 | 98.20 | 96.74 | -0.66% | 12,885,770 |
| Aug 7, 2025 | 97.40 | 99.00 | 97.40 | 98.85 | 97.38 | 1.91% | 15,267,220 |
| Aug 6, 2025 | 96.50 | 97.30 | 96.35 | 97.00 | 95.56 | 0.73% | 13,772,040 |
| Aug 5, 2025 | 96.40 | 96.80 | 95.80 | 96.30 | 94.87 | -0.10% | 13,480,210 |
| Aug 4, 2025 | 95.60 | 96.40 | 95.30 | 96.40 | 94.97 | 1.21% | 16,028,330 |
| Aug 1, 2025 | 95.50 | 95.95 | 95.00 | 95.25 | 93.84 | -0.94% | 19,756,440 |
| Jul 31, 2025 | 95.65 | 96.45 | 94.30 | 96.15 | 94.72 | -0.83% | 34,503,810 |
| Jul 30, 2025 | 101.40 | 101.60 | 96.20 | 96.95 | 95.51 | -3.82% | 56,520,840 |
| Jul 29, 2025 | 100.80 | 100.80 | 99.85 | 100.80 | 99.30 | -0.30% | 14,862,210 |
| Jul 28, 2025 | 101.00 | 101.30 | 100.30 | 101.10 | 99.60 | 0.10% | 14,686,150 |
| Jul 25, 2025 | 101.40 | 102.00 | 100.70 | 101.00 | 99.50 | -1.17% | 14,535,170 |
| Jul 24, 2025 | 100.80 | 102.30 | 100.30 | 102.20 | 100.68 | 2.20% | 33,187,420 |
| Jul 23, 2025 | 100.00 | 100.00 | 99.30 | 100.00 | 98.52 | 0.30% | 16,360,290 |
| Jul 22, 2025 | 99.25 | 100.00 | 99.15 | 99.70 | 98.22 | 1.27% | 22,106,010 |
| Jul 21, 2025 | 98.00 | 98.75 | 97.80 | 98.45 | 96.99 | 0.31% | 9,574,689 |
| Jul 18, 2025 | 98.50 | 98.55 | 97.90 | 98.15 | 96.69 | 0.51% | 9,850,347 |
| Jul 17, 2025 | 97.70 | 98.15 | 97.50 | 97.65 | 96.20 | 0.46% | 9,256,646 |
| Jul 16, 2025 | 96.90 | 98.35 | 96.75 | 97.20 | 95.76 | -0.46% | 15,036,060 |