HSBC Holdings plc (HKG:0005)
Hong Kong
· Delayed Price · Currency is HKD 141.00
+0.40 (0.28%)
Apr 29, 2026, 4:08 PM HKT
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 139.60 | 142.00 | 139.60 | 142.00 | - | 1.00% | - |
| Apr 28, 2026 | 139.60 | 141.00 | 139.60 | 140.60 | 140.60 | 0.29% | 7,774,218 |
| Apr 27, 2026 | 139.60 | 140.40 | 139.20 | 140.20 | 140.20 | 0.14% | 6,235,801 |
| Apr 24, 2026 | 139.80 | 140.60 | 139.80 | 140.00 | 140.00 | -0.78% | 7,627,274 |
| Apr 23, 2026 | 142.00 | 143.00 | 140.60 | 141.10 | 141.10 | -2.01% | 15,795,910 |
| Apr 22, 2026 | 142.50 | 144.10 | 142.20 | 144.00 | 144.00 | 0.21% | 9,399,619 |
| Apr 21, 2026 | 142.20 | 143.90 | 142.10 | 143.70 | 143.70 | 1.05% | 13,859,820 |
| Apr 20, 2026 | 142.50 | 142.80 | 141.20 | 142.20 | 142.20 | 0.49% | 13,863,090 |
| Apr 17, 2026 | 141.50 | 142.40 | 140.70 | 141.50 | 141.50 | -0.56% | 10,001,940 |
| Apr 16, 2026 | 141.30 | 142.50 | 141.00 | 142.30 | 142.30 | 0.64% | 10,451,550 |
| Apr 15, 2026 | 142.30 | 142.70 | 141.30 | 141.40 | 141.40 | 0.28% | 13,052,750 |
| Apr 14, 2026 | 141.00 | 141.50 | 140.10 | 141.00 | 141.00 | 1.59% | 18,252,250 |
| Apr 13, 2026 | 138.50 | 139.00 | 137.20 | 138.80 | 138.80 | -0.64% | 15,319,680 |
| Apr 10, 2026 | 139.60 | 140.50 | 139.10 | 139.70 | 139.70 | 0.58% | 16,727,100 |
| Apr 9, 2026 | 138.80 | 139.80 | 137.00 | 138.90 | 138.90 | 0.22% | 18,417,730 |
| Apr 8, 2026 | 138.10 | 139.30 | 136.00 | 138.60 | 138.60 | 6.62% | 40,142,380 |
| Apr 2, 2026 | 131.30 | 131.30 | 128.10 | 130.00 | 130.00 | -0.23% | 17,411,150 |
| Apr 1, 2026 | 129.20 | 131.10 | 128.50 | 130.30 | 130.30 | 3.58% | 25,202,830 |
| Mar 31, 2026 | 124.80 | 125.80 | 123.30 | 125.80 | 125.80 | 1.78% | 13,897,520 |
| Mar 30, 2026 | 122.70 | 123.60 | 121.30 | 123.60 | 123.60 | -0.96% | 17,920,260 |
| Mar 27, 2026 | 124.80 | 125.40 | 123.80 | 124.80 | 124.80 | - | 10,258,490 |
| Mar 26, 2026 | 125.60 | 125.80 | 123.60 | 124.80 | 124.80 | -0.16% | 12,844,790 |
| Mar 25, 2026 | 124.40 | 125.20 | 123.40 | 125.00 | 125.00 | 1.13% | 19,072,870 |
| Mar 24, 2026 | 123.50 | 123.60 | 120.80 | 123.60 | 123.60 | 3.95% | 19,779,770 |
| Mar 23, 2026 | 120.10 | 120.50 | 118.50 | 118.90 | 118.90 | -4.50% | 34,864,920 |
| Mar 20, 2026 | 123.90 | 124.50 | 122.50 | 124.50 | 124.50 | 0.40% | 21,143,440 |
| Mar 19, 2026 | 124.80 | 125.70 | 123.80 | 124.00 | 124.00 | -3.05% | 16,808,610 |
| Mar 18, 2026 | 126.60 | 128.40 | 125.10 | 127.90 | 127.90 | 2.48% | 11,978,050 |
| Mar 17, 2026 | 125.00 | 126.20 | 124.50 | 124.80 | 124.80 | 0.40% | 11,183,280 |
| Mar 16, 2026 | 119.20 | 125.40 | 119.20 | 124.30 | 124.30 | 1.47% | 21,752,570 |
| Mar 13, 2026 | 125.80 | 126.40 | 122.50 | 122.50 | 122.50 | -4.97% | 35,689,160 |
| Mar 12, 2026 | 129.70 | 130.80 | 128.10 | 128.90 | 128.90 | -3.08% | 14,658,060 |
| Mar 11, 2026 | 135.00 | 135.60 | 133.00 | 133.00 | 129.48 | -2.13% | 15,084,100 |
| Mar 10, 2026 | 133.30 | 135.90 | 133.00 | 135.90 | 132.30 | 4.62% | 20,552,580 |
| Mar 9, 2026 | 128.40 | 130.90 | 127.40 | 129.90 | 126.46 | -3.92% | 59,465,930 |
| Mar 6, 2026 | 133.40 | 135.40 | 132.10 | 135.20 | 131.62 | 0.97% | 40,598,640 |
| Mar 5, 2026 | 134.70 | 137.50 | 133.00 | 133.90 | 130.36 | 2.37% | 26,146,420 |
| Mar 4, 2026 | 133.00 | 133.20 | 129.50 | 130.80 | 127.34 | -3.68% | 35,572,170 |
| Mar 3, 2026 | 140.40 | 141.00 | 135.80 | 135.80 | 132.21 | -2.79% | 22,180,260 |
| Mar 2, 2026 | 142.50 | 144.40 | 139.70 | 139.70 | 136.00 | -5.16% | 30,135,410 |
| Feb 27, 2026 | 146.80 | 147.80 | 145.80 | 147.30 | 143.40 | 1.59% | 18,075,410 |
| Feb 26, 2026 | 146.80 | 148.00 | 144.50 | 145.00 | 141.16 | 1.61% | 30,158,360 |
| Feb 25, 2026 | 135.90 | 142.70 | 133.80 | 142.70 | 138.92 | 5.47% | 44,603,750 |
| Feb 24, 2026 | 134.30 | 135.70 | 133.00 | 135.30 | 131.72 | -0.44% | 15,223,740 |
| Feb 23, 2026 | 135.00 | 136.40 | 134.90 | 135.90 | 132.30 | 1.19% | 13,451,320 |
| Feb 20, 2026 | 135.00 | 135.30 | 133.70 | 134.30 | 130.74 | 0.07% | 10,372,950 |
| Feb 16, 2026 | 133.40 | 134.50 | 133.20 | 134.20 | 130.65 | -1.11% | 8,527,013 |
| Feb 13, 2026 | 135.60 | 137.00 | 135.60 | 135.70 | 132.11 | -2.72% | 14,586,810 |
| Feb 12, 2026 | 139.00 | 139.50 | 138.40 | 139.50 | 135.81 | -0.21% | 6,789,124 |
| Feb 11, 2026 | 139.70 | 139.90 | 138.60 | 139.80 | 136.10 | -0.36% | 7,423,588 |
| Feb 10, 2026 | 140.50 | 141.50 | 139.20 | 140.30 | 136.59 | 0.72% | 12,641,150 |
| Feb 9, 2026 | 138.90 | 139.50 | 138.10 | 139.30 | 135.61 | 3.34% | 16,236,410 |
| Feb 6, 2026 | 134.80 | 135.40 | 133.10 | 134.80 | 131.23 | -2.67% | 18,601,840 |
| Feb 5, 2026 | 139.00 | 139.00 | 136.50 | 138.50 | 134.83 | -0.36% | 15,078,570 |
| Feb 4, 2026 | 138.50 | 139.30 | 137.80 | 139.00 | 135.32 | 0.07% | 10,559,860 |
| Feb 3, 2026 | 138.70 | 139.00 | 137.30 | 138.90 | 135.22 | 3.12% | 19,499,160 |
| Feb 2, 2026 | 135.80 | 136.50 | 133.20 | 134.70 | 131.13 | -1.39% | 16,159,210 |
| Jan 30, 2026 | 137.60 | 138.20 | 136.40 | 136.60 | 132.98 | -0.73% | 11,263,290 |
| Jan 29, 2026 | 135.10 | 138.70 | 135.10 | 137.60 | 133.96 | 0.07% | 14,607,490 |
| Jan 28, 2026 | 137.50 | 138.80 | 137.10 | 137.50 | 133.86 | 2.23% | 23,365,990 |
| Jan 27, 2026 | 132.00 | 134.90 | 131.80 | 134.50 | 130.94 | 2.67% | 20,380,290 |
| Jan 26, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 127.53 | 0.77% | 11,309,530 |
| Jan 23, 2026 | 130.40 | 130.80 | 129.40 | 130.00 | 126.56 | 0.23% | 11,454,830 |
| Jan 22, 2026 | 129.10 | 129.70 | 128.40 | 129.70 | 126.27 | 1.17% | 7,970,685 |
| Jan 21, 2026 | 128.20 | 129.10 | 127.90 | 128.20 | 124.81 | -0.16% | 7,138,446 |
| Jan 20, 2026 | 129.10 | 130.00 | 128.00 | 128.40 | 125.00 | 1.10% | 13,402,140 |
| Jan 19, 2026 | 127.00 | 127.50 | 126.20 | 127.00 | 123.64 | -1.17% | 10,059,540 |
| Jan 16, 2026 | 129.00 | 130.30 | 128.20 | 128.50 | 125.10 | 0.23% | 11,375,200 |
| Jan 15, 2026 | 126.60 | 128.20 | 126.60 | 128.20 | 124.81 | 0.94% | 10,374,150 |
| Jan 14, 2026 | 127.00 | 127.10 | 126.20 | 127.00 | 123.64 | 0.47% | 9,036,194 |
| Jan 13, 2026 | 126.20 | 127.40 | 125.90 | 126.40 | 123.05 | 1.85% | 12,174,380 |
| Jan 12, 2026 | 124.40 | 124.70 | 123.50 | 124.10 | 120.81 | -0.56% | 8,758,673 |
| Jan 9, 2026 | 125.40 | 125.40 | 123.00 | 124.80 | 121.50 | 0.40% | 11,800,950 |
| Jan 8, 2026 | 124.50 | 125.00 | 123.30 | 124.30 | 121.01 | -2.28% | 14,152,240 |
| Jan 7, 2026 | 127.40 | 128.00 | 126.50 | 127.20 | 123.83 | -1.24% | 9,809,659 |
| Jan 6, 2026 | 126.40 | 129.50 | 126.40 | 128.80 | 125.39 | 3.12% | 21,686,480 |
| Jan 5, 2026 | 124.60 | 125.20 | 124.10 | 124.90 | 121.59 | 0.48% | 9,171,037 |
| Jan 2, 2026 | 121.80 | 124.70 | 121.80 | 124.30 | 121.01 | 1.55% | 11,545,160 |
| Dec 31, 2025 | 123.00 | 123.00 | 121.70 | 122.40 | 119.16 | -0.49% | 5,594,974 |
| Dec 30, 2025 | 121.20 | 123.30 | 121.20 | 123.00 | 119.74 | 0.90% | 11,747,630 |
| Dec 29, 2025 | 123.70 | 123.70 | 121.50 | 121.90 | 118.67 | -1.53% | 13,132,350 |
| Dec 24, 2025 | 122.60 | 124.50 | 122.60 | 123.80 | 120.52 | 1.23% | 12,363,300 |
| Dec 23, 2025 | 121.90 | 122.40 | 121.60 | 122.30 | 119.06 | 0.82% | 10,892,660 |
| Dec 22, 2025 | 120.50 | 121.60 | 120.30 | 121.30 | 118.09 | 1.68% | 19,346,570 |
| Dec 19, 2025 | 118.80 | 119.80 | 118.60 | 119.30 | 116.14 | 0.51% | 13,434,140 |
| Dec 18, 2025 | 118.10 | 118.80 | 117.50 | 118.70 | 115.56 | 1.02% | 12,554,300 |
| Dec 17, 2025 | 115.70 | 117.50 | 115.40 | 117.50 | 114.39 | 1.12% | 9,505,813 |
| Dec 16, 2025 | 116.30 | 116.50 | 115.20 | 116.20 | 113.12 | - | 8,579,394 |
| Dec 15, 2025 | 116.40 | 116.70 | 115.60 | 116.20 | 113.12 | -0.94% | 11,925,260 |
| Dec 12, 2025 | 116.10 | 117.90 | 116.00 | 117.30 | 114.19 | 2.89% | 33,397,960 |
| Dec 11, 2025 | 114.40 | 115.30 | 113.70 | 114.00 | 110.98 | 2.06% | 21,622,510 |
| Dec 10, 2025 | 110.00 | 111.70 | 108.70 | 111.70 | 108.74 | 2.01% | 15,672,710 |
| Dec 9, 2025 | 109.70 | 110.30 | 109.20 | 109.50 | 106.60 | 0.37% | 11,079,720 |
| Dec 8, 2025 | 110.00 | 110.60 | 108.60 | 109.10 | 106.21 | -1.71% | 19,058,790 |
| Dec 5, 2025 | 111.20 | 111.60 | 110.70 | 111.00 | 108.06 | -0.45% | 21,391,210 |
| Dec 4, 2025 | 111.10 | 111.50 | 110.30 | 111.50 | 108.55 | 0.27% | 8,153,363 |
| Dec 3, 2025 | 111.40 | 111.40 | 110.60 | 111.20 | 108.26 | 0.18% | 10,933,990 |
| Dec 2, 2025 | 110.50 | 111.70 | 110.30 | 111.00 | 108.06 | 0.45% | 7,973,452 |
| Dec 1, 2025 | 109.30 | 111.30 | 109.30 | 110.50 | 107.57 | 1.10% | 9,127,025 |
| Nov 28, 2025 | 109.00 | 109.30 | 108.50 | 109.30 | 106.41 | 0.28% | 6,108,819 |