HSBC Holdings plc (SGX:HSHD)
Singapore
· Delayed Price · Currency is SGD 4.580
+0.020 (0.44%)
Last updated: Apr 28, 2026, 4:31 PM SGT
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.56 | 4.56 | 4.54 | 4.56 | - | - | 48,900 |
| Apr 27, 2026 | 4.55 | 4.56 | 4.54 | 4.56 | 4.56 | -0.22% | 20,500 |
| Apr 24, 2026 | 4.58 | 4.58 | 4.56 | 4.57 | 4.57 | -0.65% | 59,300 |
| Apr 23, 2026 | 4.67 | 4.67 | 4.59 | 4.60 | 4.60 | -1.50% | 72,300 |
| Apr 22, 2026 | 4.66 | 4.67 | 4.64 | 4.67 | 4.67 | - | 76,400 |
| Apr 21, 2026 | 4.62 | 4.67 | 4.61 | 4.67 | 4.67 | 1.30% | 276,500 |
| Apr 20, 2026 | 4.62 | 4.63 | 4.60 | 4.61 | 4.61 | 0.44% | 134,800 |
| Apr 17, 2026 | 4.61 | 4.61 | 4.58 | 4.59 | 4.59 | -0.43% | 15,500 |
| Apr 16, 2026 | 4.60 | 4.61 | 4.59 | 4.61 | 4.61 | 0.66% | 80,500 |
| Apr 15, 2026 | 4.58 | 4.62 | 4.56 | 4.58 | 4.58 | 0.22% | 55,800 |
| Apr 14, 2026 | 4.59 | 4.59 | 4.57 | 4.57 | 4.57 | 0.88% | 79,000 |
| Apr 13, 2026 | 4.54 | 4.54 | 4.45 | 4.53 | 4.53 | -0.22% | 77,700 |
| Apr 10, 2026 | 4.51 | 4.56 | 4.51 | 4.54 | 4.54 | 0.67% | 74,700 |
| Apr 9, 2026 | 4.49 | 4.58 | 4.48 | 4.51 | 4.51 | 0.45% | 48,000 |
| Apr 8, 2026 | 4.29 | 4.52 | 4.28 | 4.49 | 4.49 | 4.91% | 208,500 |
| Apr 7, 2026 | 4.27 | 4.28 | 4.26 | 4.28 | 4.28 | 0.23% | 36,600 |
| Apr 6, 2026 | 4.28 | 4.29 | 4.20 | 4.27 | 4.27 | -0.23% | 40,800 |
| Apr 2, 2026 | 4.32 | 4.32 | 4.21 | 4.28 | 4.28 | 0.23% | 170,600 |
| Apr 1, 2026 | 4.20 | 4.29 | 4.20 | 4.27 | 4.27 | 3.14% | 256,200 |
| Mar 31, 2026 | 4.10 | 4.14 | 4.08 | 4.14 | 4.14 | 1.97% | 111,300 |
| Mar 30, 2026 | 4.10 | 4.10 | 4.00 | 4.06 | 4.06 | -0.98% | 41,400 |
| Mar 27, 2026 | 4.09 | 4.11 | 4.07 | 4.10 | 4.10 | 0.24% | 108,000 |
| Mar 26, 2026 | 4.15 | 4.15 | 4.06 | 4.09 | 4.09 | 0.25% | 83,100 |
| Mar 25, 2026 | 4.05 | 4.08 | 4.04 | 4.08 | 4.08 | 1.49% | 143,200 |
| Mar 24, 2026 | 4.01 | 4.02 | 3.95 | 4.02 | 4.02 | 2.81% | 151,000 |
| Mar 23, 2026 | 4.09 | 4.09 | 3.80 | 3.91 | 3.91 | -3.22% | 253,800 |
| Mar 20, 2026 | 4.11 | 4.11 | 4.01 | 4.04 | 4.04 | -0.74% | 43,900 |
| Mar 19, 2026 | 4.14 | 4.14 | 4.06 | 4.07 | 4.07 | -2.16% | 77,700 |
| Mar 18, 2026 | 4.11 | 4.18 | 4.09 | 4.16 | 4.16 | 1.96% | 59,500 |
| Mar 17, 2026 | 4.10 | 4.12 | 4.08 | 4.08 | 4.08 | 0.25% | 60,000 |
| Mar 16, 2026 | 4.04 | 4.10 | 3.92 | 4.07 | 4.07 | 0.74% | 118,200 |
| Mar 13, 2026 | 4.20 | 4.20 | 4.03 | 4.04 | 4.04 | -4.27% | 79,700 |
| Mar 12, 2026 | 4.30 | 4.30 | 4.19 | 4.22 | 4.22 | -2.76% | 99,400 |
| Mar 11, 2026 | 4.39 | 4.39 | 4.34 | 4.34 | 4.23 | -1.14% | 103,600 |
| Mar 10, 2026 | 4.30 | 4.39 | 4.30 | 4.39 | 4.28 | 2.81% | 102,200 |
| Mar 9, 2026 | 4.38 | 4.38 | 4.21 | 4.27 | 4.16 | -2.95% | 79,900 |
| Mar 6, 2026 | 4.38 | 4.42 | 4.34 | 4.40 | 4.29 | 0.46% | 176,800 |
| Mar 5, 2026 | 4.40 | 4.45 | 4.37 | 4.38 | 4.27 | 2.58% | 280,100 |
| Mar 4, 2026 | 4.50 | 4.50 | 4.25 | 4.27 | 4.16 | -4.04% | 157,400 |
| Mar 3, 2026 | 4.57 | 4.57 | 4.45 | 4.45 | 4.33 | -2.63% | 76,200 |
| Mar 2, 2026 | 4.69 | 4.69 | 4.55 | 4.57 | 4.45 | -3.99% | 81,500 |
| Feb 27, 2026 | 4.68 | 4.77 | 4.68 | 4.76 | 4.64 | 1.49% | 64,300 |
| Feb 26, 2026 | 4.60 | 4.76 | 4.60 | 4.69 | 4.57 | 2.63% | 93,000 |
| Feb 25, 2026 | 4.39 | 4.58 | 4.35 | 4.57 | 4.45 | 4.10% | 136,500 |
| Feb 24, 2026 | 4.43 | 4.43 | 4.32 | 4.39 | 4.28 | -0.23% | 75,500 |
| Feb 23, 2026 | 4.40 | 4.41 | 4.37 | 4.40 | 4.29 | 0.92% | 64,300 |
| Feb 20, 2026 | 4.38 | 4.38 | 4.35 | 4.36 | 4.25 | -3.11% | 31,800 |
| Feb 19, 2026 | 4.37 | 4.50 | 4.37 | 4.50 | 4.38 | 3.93% | 7,500 |
| Feb 16, 2026 | 4.36 | 4.36 | 4.31 | 4.33 | 4.22 | -1.59% | 38,100 |
| Feb 13, 2026 | 4.47 | 4.47 | 4.38 | 4.40 | 4.29 | -2.65% | 135,800 |
| Feb 12, 2026 | 4.51 | 4.52 | 4.48 | 4.52 | 4.40 | 0.22% | 170,700 |
| Feb 11, 2026 | 4.54 | 4.54 | 4.48 | 4.51 | 4.39 | -0.44% | 37,500 |
| Feb 10, 2026 | 4.56 | 4.57 | 4.52 | 4.53 | 4.41 | - | 176,900 |
| Feb 9, 2026 | 4.45 | 4.56 | 4.45 | 4.53 | 4.41 | 2.95% | 82,700 |
| Feb 6, 2026 | 4.38 | 4.41 | 4.36 | 4.40 | 4.29 | -2.44% | 110,600 |
| Feb 5, 2026 | 4.51 | 4.51 | 4.46 | 4.51 | 4.39 | -0.44% | 55,800 |
| Feb 4, 2026 | 4.55 | 4.55 | 4.50 | 4.53 | 4.41 | 0.67% | 66,000 |
| Feb 3, 2026 | 4.51 | 4.51 | 4.48 | 4.50 | 4.38 | 2.51% | 59,100 |
| Feb 2, 2026 | 4.50 | 4.50 | 4.36 | 4.39 | 4.28 | -1.13% | 123,900 |
| Jan 30, 2026 | 4.48 | 4.48 | 4.44 | 4.44 | 4.32 | -0.45% | 113,800 |
| Jan 29, 2026 | 4.44 | 4.48 | 4.40 | 4.46 | 4.34 | 0.45% | 131,400 |
| Jan 28, 2026 | 4.39 | 4.48 | 4.39 | 4.44 | 4.32 | 1.14% | 34,100 |
| Jan 27, 2026 | 4.29 | 4.39 | 4.29 | 4.39 | 4.28 | 2.57% | 204,200 |
| Jan 26, 2026 | 4.26 | 4.28 | 4.24 | 4.28 | 4.17 | 0.47% | 39,000 |
| Jan 23, 2026 | 4.27 | 4.29 | 4.25 | 4.26 | 4.15 | -0.23% | 102,300 |
| Jan 22, 2026 | 4.25 | 4.27 | 4.24 | 4.27 | 4.16 | 0.47% | 50,500 |
| Jan 21, 2026 | 4.23 | 4.25 | 4.23 | 4.25 | 4.14 | 0.47% | 50,300 |
| Jan 20, 2026 | 4.23 | 4.28 | 4.23 | 4.23 | 4.12 | - | 68,900 |
| Jan 19, 2026 | 4.27 | 4.27 | 4.18 | 4.23 | 4.12 | -0.24% | 103,200 |
| Jan 16, 2026 | 4.28 | 4.29 | 4.24 | 4.24 | 4.13 | - | 24,500 |
| Jan 15, 2026 | 4.19 | 4.24 | 4.19 | 4.24 | 4.13 | 1.19% | 39,700 |
| Jan 14, 2026 | 4.20 | 4.20 | 4.17 | 4.19 | 4.08 | 0.48% | 50,700 |
| Jan 13, 2026 | 4.20 | 4.20 | 4.15 | 4.17 | 4.06 | 1.71% | 63,200 |
| Jan 12, 2026 | 4.12 | 4.12 | 4.08 | 4.10 | 3.99 | -0.49% | 186,500 |
| Jan 9, 2026 | 4.07 | 4.12 | 4.07 | 4.12 | 4.01 | 0.24% | 132,300 |
| Jan 8, 2026 | 4.16 | 4.16 | 4.07 | 4.11 | 4.00 | -1.91% | 105,700 |
| Jan 7, 2026 | 4.20 | 4.24 | 4.17 | 4.19 | 4.08 | -0.24% | 44,200 |
| Jan 6, 2026 | 4.18 | 4.26 | 4.18 | 4.20 | 4.09 | 1.45% | 94,900 |
| Jan 5, 2026 | 4.13 | 4.14 | 4.11 | 4.14 | 4.03 | 0.73% | 395,800 |
| Jan 2, 2026 | 4.06 | 4.11 | 4.06 | 4.11 | 4.00 | 2.24% | 136,000 |
| Dec 31, 2025 | 4.03 | 4.05 | 4.02 | 4.02 | 3.92 | -1.23% | 106,400 |
| Dec 30, 2025 | 4.01 | 4.07 | 4.01 | 4.07 | 3.96 | 0.99% | 84,900 |
| Dec 29, 2025 | 4.07 | 4.07 | 4.02 | 4.03 | 3.92 | -1.47% | 144,800 |
| Dec 24, 2025 | 4.03 | 4.10 | 4.03 | 4.09 | 3.98 | 1.49% | 40,700 |
| Dec 23, 2025 | 4.04 | 4.05 | 4.03 | 4.03 | 3.92 | 0.25% | 44,900 |
| Dec 22, 2025 | 3.97 | 4.03 | 3.97 | 4.02 | 3.92 | 1.26% | 76,800 |
| Dec 19, 2025 | 3.94 | 3.97 | 3.94 | 3.97 | 3.87 | 1.02% | 64,500 |
| Dec 18, 2025 | 4.00 | 4.00 | 3.90 | 3.93 | 3.83 | 1.03% | 171,600 |
| Dec 17, 2025 | 3.83 | 3.89 | 3.83 | 3.89 | 3.79 | 0.52% | 107,800 |
| Dec 16, 2025 | 3.84 | 3.87 | 3.83 | 3.87 | 3.77 | 0.78% | 120,000 |
| Dec 15, 2025 | 3.90 | 3.90 | 3.84 | 3.84 | 3.74 | -1.54% | 247,200 |
| Dec 12, 2025 | 3.83 | 3.91 | 3.83 | 3.90 | 3.80 | 2.63% | 192,200 |
| Dec 11, 2025 | 3.74 | 3.82 | 3.74 | 3.80 | 3.70 | 2.70% | 232,800 |
| Dec 10, 2025 | 3.65 | 3.70 | 3.63 | 3.70 | 3.60 | 1.09% | 83,400 |
| Dec 9, 2025 | 3.67 | 3.68 | 3.66 | 3.66 | 3.56 | 0.83% | 42,300 |
| Dec 8, 2025 | 3.71 | 3.72 | 3.63 | 3.63 | 3.54 | -2.16% | 129,100 |
| Dec 5, 2025 | 3.73 | 3.73 | 3.69 | 3.71 | 3.61 | 0.27% | 159,800 |
| Dec 4, 2025 | 3.68 | 3.71 | 3.68 | 3.70 | 3.60 | - | 109,400 |
| Dec 3, 2025 | 3.70 | 3.70 | 3.69 | 3.70 | 3.60 | - | 52,500 |
| Dec 2, 2025 | 3.70 | 3.71 | 3.68 | 3.70 | 3.60 | 0.54% | 90,900 |