HSBC Holdings plc (SGX:HSHD)
Singapore
· Delayed Price · Currency is SGD 3.710
+0.010 (0.27%)
At close: Dec 5, 2025
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.73 | 3.73 | 3.69 | 3.71 | 3.71 | 0.27% | 159,800 |
| Dec 4, 2025 | 3.68 | 3.71 | 3.68 | 3.70 | 3.70 | - | 109,400 |
| Dec 3, 2025 | 3.70 | 3.70 | 3.69 | 3.70 | 3.70 | - | 52,500 |
| Dec 2, 2025 | 3.70 | 3.71 | 3.68 | 3.70 | 3.70 | 0.54% | 90,900 |
| Dec 1, 2025 | 3.66 | 3.70 | 3.66 | 3.68 | 3.68 | 1.38% | 136,400 |
| Nov 28, 2025 | 3.67 | 3.67 | 3.63 | 3.63 | 3.63 | - | 86,000 |
| Nov 27, 2025 | 3.60 | 3.64 | 3.60 | 3.63 | 3.63 | 1.40% | 402,700 |
| Nov 26, 2025 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | -0.28% | 338,100 |
| Nov 25, 2025 | 3.61 | 3.61 | 3.56 | 3.59 | 3.59 | 0.28% | 64,900 |
| Nov 24, 2025 | 3.68 | 3.74 | 3.58 | 3.58 | 3.58 | -2.72% | 136,300 |
| Nov 21, 2025 | 3.60 | 3.68 | 3.38 | 3.68 | 3.68 | 1.66% | 189,000 |
| Nov 20, 2025 | 3.63 | 3.65 | 3.62 | 3.62 | 3.62 | - | 529,700 |
| Nov 19, 2025 | 3.68 | 3.68 | 3.61 | 3.62 | 3.62 | -1.63% | 562,400 |
| Nov 18, 2025 | 3.77 | 3.77 | 3.65 | 3.68 | 3.68 | -1.34% | 554,700 |
| Nov 17, 2025 | 3.83 | 3.83 | 3.73 | 3.73 | 3.73 | -1.58% | 164,800 |
| Nov 14, 2025 | 3.79 | 3.82 | 3.78 | 3.79 | 3.79 | -1.04% | 374,900 |
| Nov 13, 2025 | 3.82 | 3.83 | 3.81 | 3.83 | 3.83 | 0.26% | 140,000 |
| Nov 12, 2025 | 3.80 | 3.83 | 3.80 | 3.82 | 3.82 | 1.33% | 327,300 |
| Nov 11, 2025 | 3.73 | 3.78 | 3.73 | 3.77 | 3.77 | 1.62% | 268,500 |
| Nov 10, 2025 | 3.93 | 3.93 | 3.67 | 3.71 | 3.71 | 1.37% | 66,000 |
| Nov 7, 2025 | 3.71 | 3.71 | 3.62 | 3.66 | 3.66 | -1.35% | 42,000 |
| Nov 6, 2025 | 3.63 | 3.71 | 3.63 | 3.71 | 3.71 | 2.20% | 310,600 |
| Nov 5, 2025 | 3.61 | 3.63 | 3.61 | 3.63 | 3.60 | -0.27% | 337,500 |
| Nov 4, 2025 | 3.66 | 3.67 | 3.63 | 3.64 | 3.61 | 0.28% | 225,700 |
| Nov 3, 2025 | 3.66 | 3.66 | 3.61 | 3.63 | 3.60 | - | 60,100 |
| Oct 31, 2025 | 3.65 | 3.65 | 3.61 | 3.63 | 3.60 | 0.83% | 72,200 |
| Oct 30, 2025 | 3.57 | 3.65 | 3.57 | 3.60 | 3.57 | 0.84% | 262,400 |
| Oct 29, 2025 | 3.54 | 3.57 | 3.54 | 3.57 | 3.54 | 0.85% | 26,200 |
| Oct 28, 2025 | 3.46 | 3.54 | 3.44 | 3.54 | 3.51 | 4.12% | 553,400 |
| Oct 27, 2025 | 3.47 | 3.48 | 3.38 | 3.40 | 3.38 | -1.73% | 124,000 |
| Oct 24, 2025 | 3.45 | 3.47 | 3.45 | 3.46 | 3.44 | 0.58% | 163,100 |
| Oct 23, 2025 | 3.40 | 3.44 | 3.40 | 3.44 | 3.42 | 0.29% | 67,600 |
| Oct 22, 2025 | 3.45 | 3.45 | 3.43 | 3.43 | 3.41 | -0.29% | 78,900 |
| Oct 21, 2025 | 3.46 | 3.46 | 3.40 | 3.44 | 3.42 | 2.38% | 189,200 |
| Oct 17, 2025 | 3.45 | 3.45 | 3.36 | 3.36 | 3.34 | -2.61% | 123,600 |
| Oct 16, 2025 | 3.46 | 3.46 | 3.40 | 3.45 | 3.43 | -0.29% | 73,300 |
| Oct 15, 2025 | 3.41 | 3.46 | 3.41 | 3.46 | 3.44 | 1.76% | 204,000 |
| Oct 14, 2025 | 3.42 | 3.45 | 3.39 | 3.40 | 3.38 | -0.87% | 194,200 |
| Oct 13, 2025 | 3.44 | 3.44 | 3.37 | 3.43 | 3.41 | -0.87% | 278,400 |
| Oct 10, 2025 | 3.55 | 3.55 | 3.41 | 3.46 | 3.44 | -4.95% | 569,000 |
| Oct 9, 2025 | 3.68 | 3.68 | 3.42 | 3.64 | 3.61 | -1.09% | 1,279,600 |
| Oct 8, 2025 | 3.71 | 3.72 | 3.65 | 3.68 | 3.65 | -1.08% | 259,400 |
| Oct 7, 2025 | 3.69 | 3.72 | 3.69 | 3.72 | 3.69 | 0.81% | 14,800 |
| Oct 6, 2025 | 3.70 | 3.71 | 3.69 | 3.69 | 3.66 | 1.37% | 700,200 |
| Oct 3, 2025 | 3.63 | 3.65 | 3.62 | 3.64 | 3.61 | -0.55% | 290,800 |
| Oct 2, 2025 | 3.64 | 3.66 | 3.64 | 3.66 | 3.63 | 0.83% | 585,800 |
| Oct 1, 2025 | 3.60 | 3.63 | 3.60 | 3.63 | 3.60 | - | 7,000 |
| Sep 30, 2025 | 3.59 | 3.63 | 3.59 | 3.63 | 3.60 | 0.55% | 874,900 |
| Sep 29, 2025 | 3.59 | 3.62 | 3.59 | 3.61 | 3.58 | 1.98% | 404,100 |
| Sep 26, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.51 | -0.28% | 79,100 |
| Sep 25, 2025 | 3.55 | 3.55 | 3.53 | 3.55 | 3.52 | - | 807,300 |
| Sep 24, 2025 | 3.58 | 3.58 | 3.54 | 3.55 | 3.52 | -0.84% | 328,700 |
| Sep 23, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.55 | 0.85% | 346,900 |
| Sep 22, 2025 | 3.54 | 3.55 | 3.53 | 3.55 | 3.52 | 0.85% | 677,200 |
| Sep 19, 2025 | 3.54 | 3.54 | 3.51 | 3.52 | 3.49 | -0.56% | 220,500 |
| Sep 18, 2025 | 3.63 | 3.63 | 3.52 | 3.54 | 3.51 | 0.85% | 329,900 |
| Sep 17, 2025 | 3.51 | 3.51 | 3.50 | 3.51 | 3.48 | -0.28% | 301,200 |
| Sep 16, 2025 | 3.52 | 3.53 | 3.52 | 3.52 | 3.49 | 0.57% | 191,500 |
| Sep 15, 2025 | 3.50 | 3.53 | 3.49 | 3.50 | 3.48 | -0.28% | 216,300 |
| Sep 12, 2025 | 3.50 | 3.51 | 3.50 | 3.51 | 3.48 | 1.15% | 266,200 |
| Sep 11, 2025 | 3.45 | 3.49 | 3.45 | 3.47 | 3.45 | 1.17% | 257,900 |
| Sep 10, 2025 | 3.40 | 3.44 | 3.38 | 3.43 | 3.41 | 1.78% | 264,000 |
| Sep 9, 2025 | 3.36 | 3.38 | 3.36 | 3.37 | 3.35 | 1.20% | 93,000 |
| Sep 8, 2025 | 3.40 | 3.40 | 3.33 | 3.33 | 3.31 | -0.60% | 15,100 |
| Sep 5, 2025 | 3.34 | 3.36 | 3.32 | 3.35 | 3.33 | 1.21% | 334,800 |
| Sep 4, 2025 | 3.36 | 3.36 | 3.29 | 3.31 | 3.29 | 0.91% | 51,900 |
| Sep 3, 2025 | 3.30 | 3.31 | 3.27 | 3.28 | 3.26 | -0.30% | 647,800 |
| Sep 2, 2025 | 3.30 | 3.32 | 3.29 | 3.29 | 3.27 | - | 172,100 |
| Sep 1, 2025 | 3.30 | 3.31 | 3.29 | 3.29 | 3.27 | - | 139,600 |
| Aug 29, 2025 | 3.31 | 3.32 | 3.29 | 3.29 | 3.27 | -0.60% | 818,600 |
| Aug 28, 2025 | 3.30 | 3.31 | 3.30 | 3.31 | 3.29 | -0.30% | 83,200 |
| Aug 27, 2025 | 3.35 | 3.35 | 3.32 | 3.32 | 3.30 | 0.30% | 66,600 |
| Aug 26, 2025 | 3.34 | 3.34 | 3.30 | 3.31 | 3.29 | -0.90% | 107,000 |
| Aug 25, 2025 | 3.35 | 3.35 | 3.33 | 3.34 | 3.32 | - | 236,800 |
| Aug 22, 2025 | 3.35 | 3.35 | 3.33 | 3.34 | 3.32 | 0.60% | 203,800 |
| Aug 21, 2025 | 3.34 | 3.34 | 3.31 | 3.32 | 3.30 | 1.53% | 70,800 |
| Aug 20, 2025 | 3.26 | 3.27 | 3.26 | 3.27 | 3.25 | - | 39,200 |
| Aug 19, 2025 | 3.26 | 3.27 | 3.25 | 3.27 | 3.25 | 1.24% | 170,500 |
| Aug 18, 2025 | 3.27 | 3.27 | 3.23 | 3.23 | 3.21 | -2.12% | 323,900 |
| Aug 15, 2025 | 3.29 | 3.30 | 3.27 | 3.30 | 3.28 | 0.92% | 305,300 |
| Aug 14, 2025 | 3.25 | 3.27 | 3.25 | 3.27 | 3.25 | -1.51% | 425,900 |
| Aug 13, 2025 | 3.35 | 3.35 | 3.31 | 3.32 | 3.27 | 1.22% | 201,200 |
| Aug 12, 2025 | 3.29 | 3.29 | 3.27 | 3.28 | 3.23 | - | 135,500 |
| Aug 11, 2025 | 3.29 | 3.29 | 3.25 | 3.28 | 3.23 | 2.50% | 350,300 |
| Aug 8, 2025 | 3.25 | 3.25 | 3.20 | 3.20 | 3.15 | -0.93% | 68,400 |
| Aug 7, 2025 | 3.20 | 3.23 | 3.20 | 3.23 | 3.18 | 1.57% | 131,000 |
| Aug 6, 2025 | 3.17 | 3.18 | 3.17 | 3.18 | 3.13 | 0.32% | 30,800 |
| Aug 5, 2025 | 3.17 | 3.17 | 3.14 | 3.17 | 3.12 | - | 299,100 |
| Aug 4, 2025 | 3.16 | 3.17 | 3.13 | 3.17 | 3.12 | 0.63% | 117,700 |
| Aug 1, 2025 | 3.17 | 3.18 | 3.15 | 3.15 | 3.10 | -0.63% | 265,800 |
| Jul 31, 2025 | 3.15 | 3.17 | 3.12 | 3.17 | 3.12 | -0.63% | 124,400 |
| Jul 30, 2025 | 3.32 | 3.32 | 3.16 | 3.19 | 3.14 | -3.33% | 172,800 |
| Jul 29, 2025 | 3.30 | 3.30 | 3.28 | 3.30 | 3.25 | -0.30% | 233,500 |
| Jul 28, 2025 | 3.30 | 3.31 | 3.29 | 3.31 | 3.26 | 0.30% | 86,300 |
| Jul 25, 2025 | 3.31 | 3.32 | 3.29 | 3.30 | 3.25 | -0.60% | 78,500 |
| Jul 24, 2025 | 3.29 | 3.32 | 3.27 | 3.32 | 3.27 | 2.15% | 152,200 |
| Jul 23, 2025 | 3.25 | 3.25 | 3.24 | 3.25 | 3.20 | -0.31% | 91,400 |
| Jul 22, 2025 | 3.26 | 3.26 | 3.25 | 3.26 | 3.21 | 1.24% | 390,200 |
| Jul 21, 2025 | 3.21 | 3.23 | 3.21 | 3.22 | 3.17 | 0.31% | 60,200 |
| Jul 18, 2025 | 3.22 | 3.22 | 3.21 | 3.21 | 3.16 | 0.31% | 94,700 |