HSBC Holdings plc (HKG:0005)
Hong Kong
· Delayed Price · Currency is HKD 135.00
+5.10 (3.93%)
Mar 10, 2026, 3:59 PM HKT
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 128.40 | 134.90 | 128.40 | 134.40 | - | 3.46% | 5,105,078 |
| Mar 9, 2026 | 128.40 | 130.90 | 127.40 | 129.90 | 129.90 | -3.92% | 59,465,930 |
| Mar 6, 2026 | 133.40 | 135.40 | 132.10 | 135.20 | 135.20 | 0.97% | 40,598,640 |
| Mar 5, 2026 | 134.70 | 137.50 | 133.00 | 133.90 | 133.90 | 2.37% | 26,146,420 |
| Mar 4, 2026 | 133.00 | 133.20 | 129.50 | 130.80 | 130.80 | -3.68% | 35,572,170 |
| Mar 3, 2026 | 140.40 | 141.00 | 135.80 | 135.80 | 135.80 | -2.79% | 22,180,260 |
| Mar 2, 2026 | 142.50 | 144.40 | 139.70 | 139.70 | 139.70 | -5.16% | 30,135,410 |
| Feb 27, 2026 | 146.80 | 147.80 | 145.80 | 147.30 | 147.30 | 1.59% | 18,075,410 |
| Feb 26, 2026 | 146.80 | 148.00 | 144.50 | 145.00 | 145.00 | 1.61% | 30,158,360 |
| Feb 25, 2026 | 135.90 | 142.70 | 133.80 | 142.70 | 142.70 | 5.47% | 44,603,750 |
| Feb 24, 2026 | 134.30 | 135.70 | 133.00 | 135.30 | 135.30 | -0.44% | 15,223,740 |
| Feb 23, 2026 | 135.00 | 136.40 | 134.90 | 135.90 | 135.90 | 1.19% | 13,451,320 |
| Feb 20, 2026 | 135.00 | 135.30 | 133.70 | 134.30 | 134.30 | 0.07% | 10,372,950 |
| Feb 16, 2026 | 133.40 | 134.50 | 133.20 | 134.20 | 134.20 | -1.11% | 8,527,013 |
| Feb 13, 2026 | 135.60 | 137.00 | 135.60 | 135.70 | 135.70 | -2.72% | 14,586,810 |
| Feb 12, 2026 | 139.00 | 139.50 | 138.40 | 139.50 | 139.50 | -0.21% | 6,789,124 |
| Feb 11, 2026 | 139.70 | 139.90 | 138.60 | 139.80 | 139.80 | -0.36% | 7,423,588 |
| Feb 10, 2026 | 140.50 | 141.50 | 139.20 | 140.30 | 140.30 | 0.72% | 12,641,150 |
| Feb 9, 2026 | 138.90 | 139.50 | 138.10 | 139.30 | 139.30 | 3.34% | 16,236,410 |
| Feb 6, 2026 | 134.80 | 135.40 | 133.10 | 134.80 | 134.80 | -2.67% | 18,601,840 |
| Feb 5, 2026 | 139.00 | 139.00 | 136.50 | 138.50 | 138.50 | -0.36% | 15,078,570 |
| Feb 4, 2026 | 138.50 | 139.30 | 137.80 | 139.00 | 139.00 | 0.07% | 10,559,860 |
| Feb 3, 2026 | 138.70 | 139.00 | 137.30 | 138.90 | 138.90 | 3.12% | 19,499,160 |
| Feb 2, 2026 | 135.80 | 136.50 | 133.20 | 134.70 | 134.70 | -1.39% | 16,159,210 |
| Jan 30, 2026 | 137.60 | 138.20 | 136.40 | 136.60 | 136.60 | -0.73% | 11,263,290 |
| Jan 29, 2026 | 135.10 | 138.70 | 135.10 | 137.60 | 137.60 | 0.07% | 14,607,490 |
| Jan 28, 2026 | 137.50 | 138.80 | 137.10 | 137.50 | 137.50 | 2.23% | 23,365,990 |
| Jan 27, 2026 | 132.00 | 134.90 | 131.80 | 134.50 | 134.50 | 2.67% | 20,380,290 |
| Jan 26, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | 11,309,530 |
| Jan 23, 2026 | 130.40 | 130.80 | 129.40 | 130.00 | 130.00 | 0.23% | 11,454,830 |
| Jan 22, 2026 | 129.10 | 129.70 | 128.40 | 129.70 | 129.70 | 1.17% | 7,970,685 |
| Jan 21, 2026 | 128.20 | 129.10 | 127.90 | 128.20 | 128.20 | -0.16% | 7,138,446 |
| Jan 20, 2026 | 129.10 | 130.00 | 128.00 | 128.40 | 128.40 | 1.10% | 13,402,140 |
| Jan 19, 2026 | 127.00 | 127.50 | 126.20 | 127.00 | 127.00 | -1.17% | 10,059,540 |
| Jan 16, 2026 | 129.00 | 130.30 | 128.20 | 128.50 | 128.50 | 0.23% | 11,375,200 |
| Jan 15, 2026 | 126.60 | 128.20 | 126.60 | 128.20 | 128.20 | 0.94% | 10,374,150 |
| Jan 14, 2026 | 127.00 | 127.10 | 126.20 | 127.00 | 127.00 | 0.47% | 9,036,194 |
| Jan 13, 2026 | 126.20 | 127.40 | 125.90 | 126.40 | 126.40 | 1.85% | 12,174,380 |
| Jan 12, 2026 | 124.40 | 124.70 | 123.50 | 124.10 | 124.10 | -0.56% | 8,758,673 |
| Jan 9, 2026 | 125.40 | 125.40 | 123.00 | 124.80 | 124.80 | 0.40% | 11,800,959 |
| Jan 8, 2026 | 124.50 | 125.00 | 123.30 | 124.30 | 124.30 | -2.28% | 14,152,240 |
| Jan 7, 2026 | 127.40 | 128.00 | 126.50 | 127.20 | 127.20 | -1.24% | 9,809,659 |
| Jan 6, 2026 | 126.40 | 129.50 | 126.40 | 128.80 | 128.80 | 3.12% | 21,686,480 |
| Jan 5, 2026 | 124.60 | 125.20 | 124.10 | 124.90 | 124.90 | 0.48% | 9,171,037 |
| Jan 2, 2026 | 121.80 | 124.70 | 121.80 | 124.30 | 124.30 | 1.55% | 11,545,160 |
| Dec 31, 2025 | 123.00 | 123.00 | 121.70 | 122.40 | 122.40 | -0.49% | 5,594,974 |
| Dec 30, 2025 | 121.20 | 123.30 | 121.20 | 123.00 | 123.00 | 0.90% | 11,747,630 |
| Dec 29, 2025 | 123.70 | 123.70 | 121.50 | 121.90 | 121.90 | -1.53% | 13,132,350 |
| Dec 24, 2025 | 122.60 | 124.50 | 122.60 | 123.80 | 123.80 | 1.23% | 12,363,300 |
| Dec 23, 2025 | 121.90 | 122.40 | 121.60 | 122.30 | 122.30 | 0.82% | 10,892,660 |
| Dec 22, 2025 | 120.50 | 121.60 | 120.30 | 121.30 | 121.30 | 1.68% | 19,346,570 |
| Dec 19, 2025 | 118.80 | 119.80 | 118.60 | 119.30 | 119.30 | 0.51% | 13,434,140 |
| Dec 18, 2025 | 118.10 | 118.80 | 117.50 | 118.70 | 118.70 | 1.02% | 12,554,300 |
| Dec 17, 2025 | 115.70 | 117.50 | 115.40 | 117.50 | 117.50 | 1.12% | 9,505,813 |
| Dec 16, 2025 | 116.30 | 116.50 | 115.20 | 116.20 | 116.20 | - | 8,579,394 |
| Dec 15, 2025 | 116.40 | 116.70 | 115.60 | 116.20 | 116.20 | -0.94% | 11,925,260 |
| Dec 12, 2025 | 116.10 | 117.90 | 116.00 | 117.30 | 117.30 | 2.89% | 33,397,960 |
| Dec 11, 2025 | 114.40 | 115.30 | 113.70 | 114.00 | 114.00 | 2.06% | 21,622,510 |
| Dec 10, 2025 | 110.00 | 111.70 | 108.70 | 111.70 | 111.70 | 2.01% | 15,672,710 |
| Dec 9, 2025 | 109.70 | 110.30 | 109.20 | 109.50 | 109.50 | 0.37% | 11,079,720 |
| Dec 8, 2025 | 110.00 | 110.60 | 108.60 | 109.10 | 109.10 | -1.71% | 19,058,790 |
| 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 | 107.44 | 0.19% | 10,200,600 |
| Nov 4, 2025 | 108.50 | 109.40 | 108.00 | 108.00 | 107.24 | -0.28% | 9,496,069 |
| Nov 3, 2025 | 108.10 | 108.80 | 107.60 | 108.30 | 107.54 | 0.19% | 6,430,188 |
| Oct 31, 2025 | 108.70 | 109.00 | 107.80 | 108.10 | 107.34 | 0.09% | 10,578,100 |
| Oct 30, 2025 | 109.60 | 109.80 | 107.50 | 108.00 | 107.24 | 1.41% | 23,739,700 |
| Oct 28, 2025 | 103.20 | 106.50 | 102.70 | 106.50 | 105.75 | 4.41% | 30,318,070 |
| Oct 27, 2025 | 103.80 | 103.80 | 101.20 | 102.00 | 101.28 | -1.07% | 22,950,060 |
| Oct 24, 2025 | 102.60 | 103.70 | 102.50 | 103.10 | 102.37 | 0.39% | 12,264,930 |
| Oct 23, 2025 | 102.60 | 103.20 | 102.40 | 102.70 | 101.98 | 0.20% | 7,515,170 |
| Oct 22, 2025 | 102.20 | 103.20 | 102.20 | 102.50 | 101.78 | 0.10% | 9,717,663 |
| Oct 21, 2025 | 102.00 | 103.40 | 101.80 | 102.40 | 101.68 | 0.29% | 17,638,570 |
| Oct 20, 2025 | 102.00 | 102.60 | 101.70 | 102.10 | 101.38 | 1.19% | 14,257,590 |
| Oct 17, 2025 | 102.10 | 102.50 | 100.50 | 100.90 | 100.19 | -1.94% | 25,380,490 |
| Oct 16, 2025 | 103.00 | 103.00 | 101.70 | 102.90 | 102.18 | -0.58% | 20,032,900 |
| Oct 15, 2025 | 103.10 | 103.90 | 103.10 | 103.50 | 102.77 | 1.57% | 16,340,170 |
| Oct 14, 2025 | 103.00 | 103.30 | 101.00 | 101.90 | 101.18 | -0.68% | 24,066,210 |
| Oct 13, 2025 | 101.00 | 102.60 | 100.40 | 102.60 | 101.88 | -0.87% | 35,129,460 |