HSBC Holdings plc (HBCYF)
OTCMKTS
· Delayed Price · Currency is USD
14.13
+0.02 (0.14%)
At close: Dec 5, 2025
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.14% | 500 |
| Dec 4, 2025 | 14.00 | 14.13 | 13.75 | 14.11 | 14.11 | 0.81% | 4,154 |
| Dec 3, 2025 | 14.25 | 14.25 | 13.87 | 14.00 | 14.00 | -1.78% | 1,116 |
| Dec 2, 2025 | 14.30 | 14.39 | 13.92 | 14.25 | 14.25 | 0.85% | 72,377 |
| Dec 1, 2025 | 14.00 | 14.30 | 14.00 | 14.13 | 14.13 | 0.71% | 7,988 |
| Nov 26, 2025 | 14.00 | 14.03 | 14.00 | 14.03 | 14.03 | 1.67% | 31,816 |
| Nov 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.14% | 4,056 |
| Nov 24, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.33% | 802 |
| Nov 21, 2025 | 13.55 | 13.60 | 13.55 | 13.60 | 13.60 | 0.37% | 14,506 |
| Nov 20, 2025 | 13.10 | 13.71 | 13.10 | 13.55 | 13.55 | -3.63% | 1,608 |
| Nov 19, 2025 | 13.90 | 14.06 | 13.90 | 14.06 | 14.06 | 4.58% | 2,205 |
| Nov 18, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -6.15% | 1,200 |
| Nov 17, 2025 | 14.40 | 14.53 | 14.18 | 14.33 | 14.33 | -0.87% | 3,573 |
| Nov 14, 2025 | 14.50 | 14.50 | 14.45 | 14.45 | 14.45 | -0.17% | 5,306 |
| Nov 13, 2025 | 14.20 | 14.61 | 14.20 | 14.48 | 14.48 | -0.07% | 12,688 |
| Nov 12, 2025 | 14.50 | 14.65 | 14.17 | 14.49 | 14.49 | 0.94% | 20,839 |
| Nov 11, 2025 | 14.42 | 14.50 | 14.35 | 14.35 | 14.35 | 2.14% | 24,710 |
| Nov 10, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.14% | 614 |
| Nov 7, 2025 | 14.00 | 14.10 | 13.98 | 14.07 | 14.07 | 1.13% | 4,246 |
| Nov 6, 2025 | 14.10 | 14.26 | 13.91 | 13.91 | 13.91 | 0.09% | 11,360 |
| Nov 5, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.80 | -0.96% | 2,850 |
| Nov 4, 2025 | 13.98 | 14.04 | 13.90 | 14.04 | 13.93 | 0.39% | 64,256 |
| Nov 3, 2025 | 13.75 | 14.20 | 13.75 | 13.98 | 13.88 | 1.98% | 3,000 |
| Oct 31, 2025 | 13.35 | 13.80 | 13.35 | 13.71 | 13.61 | 0.15% | 11,466 |
| Oct 30, 2025 | 14.00 | 14.00 | 13.69 | 13.69 | 13.59 | -2.23% | 3,832 |
| Oct 29, 2025 | 14.02 | 14.16 | 13.64 | 14.00 | 13.90 | 2.79% | 47,038 |
| Oct 28, 2025 | 13.30 | 14.01 | 13.30 | 13.62 | 13.52 | 2.75% | 186,400 |
| Oct 27, 2025 | 13.69 | 13.69 | 12.89 | 13.26 | 13.16 | -1.08% | 8,677 |
| Oct 24, 2025 | 12.92 | 13.40 | 12.92 | 13.40 | 13.30 | 2.49% | 36,826 |
| Oct 23, 2025 | 13.36 | 13.36 | 13.08 | 13.08 | 12.98 | -0.19% | 1,673 |
| Oct 22, 2025 | 13.33 | 13.33 | 13.09 | 13.10 | 13.01 | 1.13% | 2,140 |
| Oct 21, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.86 | -2.70% | 1,135 |
| Oct 20, 2025 | 12.45 | 13.31 | 12.45 | 13.31 | 13.22 | -0.69% | 3,417 |
| Oct 17, 2025 | 12.97 | 13.41 | 12.97 | 13.41 | 13.31 | 3.46% | 2,786 |
| Oct 16, 2025 | 13.05 | 13.65 | 12.96 | 12.96 | 12.86 | -4.37% | 4,728 |
| Oct 15, 2025 | 13.79 | 13.79 | 13.55 | 13.55 | 13.45 | 6.27% | 473 |
| Oct 14, 2025 | 13.20 | 13.73 | 12.75 | 12.75 | 12.66 | -2.49% | 14,023 |
| Oct 13, 2025 | 13.33 | 13.33 | 12.82 | 13.08 | 12.98 | -1.10% | 13,328 |
| Oct 10, 2025 | 13.44 | 13.44 | 13.00 | 13.22 | 13.12 | -0.08% | 53,818 |
| Oct 9, 2025 | 13.82 | 14.19 | 13.15 | 13.23 | 13.13 | -7.57% | 5,072 |
| Oct 8, 2025 | 14.39 | 14.39 | 14.00 | 14.31 | 14.21 | 2.24% | 1,202 |
| Oct 7, 2025 | 14.54 | 14.54 | 14.00 | 14.00 | 13.90 | -1.03% | 3,060 |
| Oct 6, 2025 | 14.35 | 14.35 | 14.15 | 14.15 | 14.04 | -1.43% | 9,138 |
| Oct 3, 2025 | 14.28 | 14.46 | 14.28 | 14.35 | 14.25 | 2.65% | 3,491 |
| Oct 2, 2025 | 13.60 | 13.98 | 13.60 | 13.98 | 13.88 | -0.18% | 1,604 |
| Oct 1, 2025 | 14.15 | 14.25 | 14.01 | 14.01 | 13.90 | -0.67% | 6,402 |
| Sep 30, 2025 | 14.09 | 14.14 | 13.95 | 14.10 | 14.00 | 3.18% | 2,672 |
| Sep 29, 2025 | 14.05 | 14.11 | 13.67 | 13.67 | 13.57 | -0.36% | 1,789 |
| Sep 26, 2025 | 13.65 | 13.71 | 13.65 | 13.71 | 13.62 | 0.29% | 469 |
| Sep 25, 2025 | 14.20 | 14.20 | 13.66 | 13.68 | 13.58 | -2.60% | 14,591 |
| Sep 24, 2025 | 14.02 | 14.04 | 13.79 | 14.04 | 13.94 | 1.12% | 3,978 |
| Sep 23, 2025 | 14.00 | 14.12 | 13.89 | 13.89 | 13.79 | -0.82% | 6,495 |
| Sep 22, 2025 | 13.65 | 14.00 | 13.65 | 14.00 | 13.90 | 0.21% | 1,951 |
| Sep 19, 2025 | 14.04 | 14.04 | 13.81 | 13.97 | 13.87 | 0.22% | 2,377 |
| Sep 18, 2025 | 13.96 | 14.10 | 13.56 | 13.94 | 13.84 | -0.31% | 26,086 |
| Sep 17, 2025 | 13.62 | 13.98 | 13.62 | 13.98 | 13.88 | 2.71% | 10,854 |
| Sep 16, 2025 | 13.45 | 13.80 | 13.45 | 13.62 | 13.52 | -0.62% | 36,944 |
| Sep 15, 2025 | 13.50 | 13.93 | 13.50 | 13.70 | 13.60 | -0.11% | 80,890 |
| Sep 12, 2025 | 13.19 | 13.72 | 13.19 | 13.72 | 13.62 | 2.50% | 1,332 |
| Sep 11, 2025 | 13.52 | 13.52 | 13.06 | 13.38 | 13.28 | 0.04% | 27,303 |
| Sep 10, 2025 | 13.40 | 13.40 | 13.27 | 13.38 | 13.28 | 2.57% | 5,204 |
| Sep 9, 2025 | 13.25 | 13.26 | 12.90 | 13.04 | 12.95 | -0.08% | 9,938 |
| Sep 8, 2025 | 12.68 | 13.05 | 12.68 | 13.05 | 12.96 | 0.19% | 8,136 |
| Sep 5, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 12.93 | 2.56% | 54,677 |
| Sep 4, 2025 | 12.76 | 12.76 | 12.68 | 12.70 | 12.61 | 2.09% | 75,503 |
| Sep 3, 2025 | 12.55 | 13.17 | 12.44 | 12.44 | 12.35 | 1.14% | 7,570 |
| Sep 2, 2025 | 12.55 | 12.83 | 12.30 | 12.30 | 12.21 | -2.35% | 17,702 |
| Aug 29, 2025 | 12.86 | 12.86 | 12.60 | 12.60 | 12.51 | -3.12% | 2,045 |
| Aug 28, 2025 | 13.22 | 13.22 | 12.49 | 13.00 | 12.91 | -0.93% | 16,716 |
| Aug 27, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.03 | 0.57% | 244 |
| Aug 26, 2025 | 12.70 | 13.17 | 12.53 | 13.05 | 12.96 | -0.65% | 14,017 |
| Aug 25, 2025 | 13.65 | 13.65 | 13.14 | 13.14 | 13.04 | 0.96% | 3,562 |
| Aug 22, 2025 | 13.27 | 13.27 | 12.80 | 13.01 | 12.92 | -0.34% | 8,718 |
| Aug 21, 2025 | 13.03 | 13.06 | 13.00 | 13.06 | 12.96 | 0.42% | 4,067 |
| Aug 20, 2025 | 12.73 | 13.00 | 12.73 | 13.00 | 12.91 | 2.20% | 1,545 |
| Aug 19, 2025 | 12.78 | 12.78 | 12.65 | 12.72 | 12.63 | -0.47% | 48,562 |
| Aug 18, 2025 | 12.90 | 12.99 | 12.68 | 12.78 | 12.69 | -2.61% | 1,936 |
| Aug 15, 2025 | 12.49 | 13.12 | 12.49 | 13.12 | 13.03 | 2.04% | 12,582 |
| Aug 14, 2025 | 12.88 | 13.00 | 12.80 | 12.86 | 12.77 | -0.31% | 41,180 |
| Aug 13, 2025 | 13.07 | 13.07 | 12.79 | 12.90 | 12.71 | -0.77% | 13,087 |
| Aug 12, 2025 | 12.75 | 13.00 | 12.68 | 13.00 | 12.81 | 1.96% | 24,395 |
| Aug 11, 2025 | 12.75 | 12.75 | 12.48 | 12.75 | 12.56 | 7.14% | 5,923 |
| Aug 8, 2025 | 12.33 | 12.33 | 11.90 | 11.90 | 11.72 | -0.42% | 5,853 |
| Aug 7, 2025 | 12.58 | 12.58 | 11.95 | 11.95 | 11.77 | -0.83% | 1,327 |
| Aug 6, 2025 | 11.90 | 12.45 | 11.90 | 12.05 | 11.87 | -1.67% | 10,140 |
| Aug 5, 2025 | 12.91 | 12.91 | 11.75 | 12.26 | 12.07 | 1.28% | 28,692 |
| Aug 4, 2025 | 11.80 | 12.28 | 11.80 | 12.10 | 11.92 | -0.82% | 18,556 |
| Aug 1, 2025 | 11.95 | 12.20 | 11.95 | 12.20 | 12.02 | -2.80% | 36,588 |
| Jul 30, 2025 | 12.58 | 12.58 | 11.96 | 12.55 | 12.37 | -1.36% | 4,402 |
| Jul 29, 2025 | 12.93 | 12.95 | 12.45 | 12.73 | 12.54 | -1.59% | 57,946 |
| Jul 28, 2025 | 13.00 | 13.00 | 12.72 | 12.93 | 12.74 | 2.50% | 18,071 |
| Jul 25, 2025 | 12.99 | 12.99 | 12.30 | 12.62 | 12.43 | -2.96% | 9,866 |
| Jul 24, 2025 | 13.00 | 13.12 | 12.89 | 13.00 | 12.81 | 4.42% | 2,353 |
| Jul 23, 2025 | 12.90 | 12.90 | 12.41 | 12.45 | 12.26 | -1.27% | 4,439 |
| Jul 22, 2025 | 12.48 | 12.65 | 12.30 | 12.61 | 12.42 | -0.22% | 20,134 |
| Jul 21, 2025 | 12.59 | 12.65 | 12.59 | 12.64 | 12.45 | 0.70% | 33,739 |
| Jul 18, 2025 | 12.50 | 12.55 | 12.30 | 12.55 | 12.36 | 1.78% | 13,744 |
| Jul 17, 2025 | 12.27 | 12.50 | 12.24 | 12.33 | 12.15 | 1.48% | 22,486 |
| Jul 16, 2025 | 12.15 | 12.33 | 12.15 | 12.15 | 11.97 | 1.25% | 79,663 |
| Jul 15, 2025 | 12.25 | 12.33 | 12.00 | 12.00 | 11.82 | -2.41% | 16,232 |