Skip to main content
HSBC Holdings plc (HBCYF)
OTCMKTS · Delayed Price · Currency is USD
17.54
-0.35 (-1.96%)
At close: Apr 28, 2026

HSBC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.5518.0016.5517.5417.54-1.96%14,956
Apr 27, 202617.5017.8917.5017.8917.893.53%1,706
Apr 24, 202616.7617.2816.7617.2817.281.59%34,026
Apr 23, 202617.5017.5017.0117.0117.01-4.17%1,971
Apr 22, 202617.7517.7517.7517.7517.752.02%328
Apr 21, 202618.2518.2517.4017.4017.40-4.55%33,016
Apr 20, 202618.2318.2318.2318.2318.231.84%1,849
Apr 17, 202617.9517.9517.7217.9017.90-0.39%616
Apr 16, 202618.2518.2517.3717.9717.971.70%3,384
Apr 15, 202618.1018.1017.6717.6717.670.11%1,400
Apr 14, 202618.0018.1017.6517.6517.651.44%1,911
Apr 13, 202617.3818.0516.8017.4017.40-3.23%44,474
Apr 10, 202616.7818.1016.7817.9817.981.15%14,874
Apr 9, 202617.4317.7817.4017.7817.78-0.42%10,000
Apr 8, 202617.0917.9816.7317.8517.8513.91%37,165
Apr 7, 202615.9816.3215.6715.6715.67-7.33%2,203
Apr 6, 202615.5116.9115.5116.9116.910.65%2,702
Apr 2, 202615.6516.8015.6516.8016.801.36%4,301
Apr 1, 202616.9516.9916.4916.5816.581.22%7,513
Mar 31, 202616.3216.3816.3216.3816.383.57%291
Mar 30, 202615.2016.3915.2015.8115.811.61%22,312
Mar 27, 202615.9515.9515.3115.5615.56-2.45%7,049
Mar 26, 202615.4816.0815.4815.9515.95-1.60%8,650
Mar 25, 202615.7516.2115.6016.2116.213.91%5,655
Mar 24, 202615.6015.6015.6015.6015.60-0.51%2,653
Mar 23, 202615.6815.6815.6815.6815.685.73%238
Mar 20, 202615.6315.6314.8314.8314.83-7.89%3,323
Mar 19, 202616.1016.1016.1016.1016.100.78%774
Mar 18, 202615.9815.9815.9815.9815.98-0.70%2,592
Mar 17, 202616.0516.5016.0516.0916.093.12%4,869
Mar 16, 202615.6016.0515.6015.6015.60-0.98%3,261
Mar 13, 202616.2716.3515.7615.7615.76-2.29%15,724
Mar 12, 202616.1316.1316.1316.1316.13-4.30%125
Mar 11, 202616.2016.8516.2016.8516.40-2.43%650
Mar 10, 202617.2317.3017.2317.2716.814.36%10,454
Mar 9, 202616.4916.5516.4916.5516.113.82%966
Mar 6, 202616.5516.5515.9415.9415.51-6.85%1,500
Mar 4, 202616.5517.1116.5517.1116.664.82%4,057
Mar 3, 202617.7117.7116.3316.3315.89-5.76%7,193
Mar 2, 202617.6718.0017.3217.3216.86-6.10%16,475
Feb 27, 202618.7018.7018.1518.4517.96-0.08%34,598
Feb 26, 202618.7918.7918.2218.4717.97-0.91%6,765
Feb 25, 202617.9018.6417.9018.6418.147.01%7,582
Feb 24, 202616.7817.4216.7817.4216.950.66%7,940
Feb 23, 202618.4318.4317.1417.3016.841.85%17,430
Feb 19, 202617.2817.2816.9816.9916.53-2.94%4,386
Feb 18, 202617.5017.5017.5017.5017.032.94%689
Feb 17, 202617.1017.1016.8017.0016.55-2.07%8,102
Feb 13, 202617.3617.3617.3617.3616.900.93%424
Feb 12, 202617.6017.6017.2017.2016.74-2.82%606
Feb 11, 202617.7017.7017.7017.7017.230.91%3,057
Feb 10, 202617.7517.9317.5417.5417.07-1.60%25,189
Feb 9, 202617.4518.0017.4517.8317.35-0.31%16,016
Feb 6, 202617.5017.8817.0317.8817.403.65%48,389
Feb 5, 202616.5717.2516.5717.2516.79-3.92%16,892
Feb 4, 202617.3418.2017.3417.9517.472.44%6,327
Feb 3, 202617.6717.6917.5317.5317.061.01%2,417
Feb 2, 202617.1617.4916.9617.3516.891.11%11,009
Jan 30, 202617.5017.7117.0017.1616.70-3.11%7,174
Jan 29, 202616.9517.7116.9517.7117.243.57%2,954
Jan 28, 202617.3017.3017.1017.1016.64-1.72%13,341
Jan 27, 202617.2517.5816.7517.4016.947.41%21,933
Jan 26, 202616.8516.9216.2016.2015.77-3.08%103,359
Jan 23, 202615.9516.7215.9516.7216.27-0.57%249
Jan 22, 202616.6017.0016.2016.8116.36-0.53%19,364
Jan 21, 202616.5016.9016.3816.9016.457.30%7,341
Jan 20, 202616.2016.5515.7515.7515.33-2.78%29,501
Jan 16, 202616.2016.2016.2016.2015.77-0.18%6,267
Jan 15, 202616.3416.4915.9016.2315.80-1.46%9,133
Jan 14, 202616.1516.4716.1516.4716.031.51%183,747
Jan 13, 202615.6016.4015.6016.2315.792.11%17,047
Jan 12, 202616.3816.3815.8915.8915.47-3.64%8,344
Jan 9, 202615.8016.4915.8016.4916.052.07%771
Jan 8, 202615.7716.1615.7716.1615.720.65%4,227
Jan 7, 202616.3416.3415.7716.0515.62-2.13%6,788
Jan 6, 202616.5816.5815.9516.4015.965.26%3,420
Jan 5, 202615.5816.2515.5815.5815.160.06%17,508
Jan 2, 202616.0516.1015.5715.5715.15-0.83%64,423
Dec 31, 202515.0415.7114.7515.7015.28-1.41%23,964
Dec 30, 202515.7516.0215.7515.9315.502.05%34,305
Dec 29, 202515.5515.9515.2215.6115.19-2.16%7,960
Dec 26, 202515.3015.9515.3015.9515.520.95%1,343
Dec 24, 202515.8015.8015.8015.8015.38-0.47%446
Dec 23, 202515.8815.8815.8815.8815.450.16%784
Dec 22, 202515.4015.8515.4015.8515.430.97%2,424
Dec 19, 202515.4715.7015.4715.7015.282.94%552
Dec 18, 202515.1015.6615.0015.2514.84-1.77%10,810
Dec 17, 202515.9015.9015.3515.5315.116.39%15,007
Dec 16, 202514.9015.0014.5914.5914.20-1.74%3,559
Dec 15, 202514.9515.2114.8514.8514.45-0.79%876
Dec 12, 202515.0015.0014.7514.9714.572.18%5,088
Dec 11, 202514.6014.8414.6014.6514.261.35%6,791
Dec 10, 202514.0014.5014.0014.4614.072.70%9,089
Dec 9, 202514.0814.2014.0014.0813.700.54%2,115
Dec 8, 202514.1114.1113.9914.0013.63-0.92%30,930
Dec 5, 202514.1314.1314.1314.1313.750.14%500
Dec 4, 202514.0014.1313.7514.1113.730.81%4,154
Dec 3, 202514.2514.2513.8714.0013.62-1.78%1,116
Dec 2, 202514.3014.3913.9214.2513.870.85%72,377
Dec 1, 202514.0014.3014.0014.1313.750.71%7,988