HSBC Holdings plc (BCBA:HSBC)
Argentina · Delayed Price · Currency is ARS 53,700
-650 (-1.20%)
At close: Dec 5, 2025
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53,675.00 | 53,875.00 | 53,600.00 | 53,700.00 | 53,700.00 | -1.20% | 40 |
| Dec 4, 2025 | 54,225.00 | 54,400.00 | 54,225.00 | 54,350.00 | 54,350.00 | 0.18% | 18 |
| Dec 3, 2025 | 54,825.00 | 54,825.00 | 54,225.00 | 54,250.00 | 54,250.00 | -1.05% | 230 |
| Dec 2, 2025 | 54,800.00 | 55,000.00 | 54,500.00 | 54,825.00 | 54,825.00 | 1.11% | 74 |
| Dec 1, 2025 | 53,925.00 | 54,400.00 | 53,925.00 | 54,225.00 | 54,225.00 | 0.42% | 289 |
| Nov 28, 2025 | 54,050.00 | 54,175.00 | 53,900.00 | 54,000.00 | 54,000.00 | -3.57% | 43 |
| Nov 27, 2025 | 55,000.00 | 56,000.00 | 55,000.00 | 56,000.00 | 56,000.00 | 3.27% | 11 |
| Nov 26, 2025 | 53,800.00 | 54,250.00 | 53,525.00 | 54,225.00 | 54,225.00 | 2.17% | 54 |
| Nov 25, 2025 | 51,650.00 | 53,175.00 | 51,650.00 | 53,075.00 | 53,075.00 | 2.76% | 178 |
| Nov 21, 2025 | 51,275.00 | 51,975.00 | 51,225.00 | 51,650.00 | 51,650.00 | 1.82% | 35 |
| Nov 20, 2025 | 51,025.00 | 51,100.00 | 50,450.00 | 50,725.00 | 50,725.00 | -0.25% | 93 |
| Nov 19, 2025 | 50,950.00 | 51,075.00 | 50,575.00 | 50,850.00 | 50,850.00 | -0.97% | 126 |
| Nov 18, 2025 | 51,600.00 | 51,750.00 | 51,100.00 | 51,350.00 | 51,350.00 | -2.79% | 508 |
| Nov 17, 2025 | 54,200.00 | 54,200.00 | 52,725.00 | 52,825.00 | 52,825.00 | -2.67% | 266 |
| Nov 14, 2025 | 53,475.00 | 54,275.00 | 53,475.00 | 54,275.00 | 54,275.00 | -0.41% | 31 |
| Nov 13, 2025 | 54,525.00 | 54,950.00 | 54,400.00 | 54,500.00 | 54,500.00 | 0.74% | 125 |
| Nov 12, 2025 | 54,150.00 | 54,350.00 | 53,800.00 | 54,100.00 | 54,100.00 | 1.26% | 353 |
| Nov 11, 2025 | 53,500.00 | 53,725.00 | 53,425.00 | 53,425.00 | 53,425.00 | -0.23% | 34 |
| Nov 10, 2025 | 52,475.00 | 53,625.00 | 52,325.00 | 53,550.00 | 53,550.00 | 2.24% | 209 |
| Nov 7, 2025 | 53,525.00 | 53,525.00 | 52,375.00 | 52,375.00 | 52,375.00 | -3.14% | 579 |
| Nov 6, 2025 | 54,025.00 | 54,200.00 | 53,875.00 | 54,075.00 | 53,712.30 | 1.50% | 245 |
| Nov 5, 2025 | 53,400.00 | 53,550.00 | 52,775.00 | 53,275.00 | 52,917.67 | 1.24% | 248 |
| Nov 4, 2025 | 53,225.00 | 53,225.00 | 52,575.00 | 52,625.00 | 52,272.03 | -1.86% | 143 |
| Nov 3, 2025 | 52,050.00 | 53,775.00 | 52,050.00 | 53,625.00 | 53,265.32 | 1.90% | 96 |
| Oct 31, 2025 | 51,750.00 | 52,625.00 | 51,650.00 | 52,625.00 | 52,272.03 | 0.57% | 577 |
| Oct 30, 2025 | 51,875.00 | 52,400.00 | 51,850.00 | 52,325.00 | 51,974.04 | -0.05% | 84 |
| Oct 29, 2025 | 52,200.00 | 52,825.00 | 51,700.00 | 52,350.00 | 51,998.87 | 0.67% | 3,687 |
| Oct 28, 2025 | 51,125.00 | 52,450.00 | 51,125.00 | 52,000.00 | 51,651.22 | 5.91% | 309 |
| Oct 27, 2025 | 49,300.00 | 49,300.00 | 47,860.00 | 49,100.00 | 48,770.67 | -6.48% | 36 |
| Oct 24, 2025 | 51,400.00 | 52,500.00 | 51,400.00 | 52,500.00 | 52,147.86 | 2.19% | 158 |
| Oct 23, 2025 | 52,950.00 | 52,950.00 | 51,350.00 | 51,375.00 | 51,030.41 | -3.79% | 842 |
| Oct 22, 2025 | 53,750.00 | 53,750.00 | 53,350.00 | 53,400.00 | 53,041.83 | 0.61% | 4,210 |
| Oct 21, 2025 | 51,925.00 | 53,225.00 | 51,875.00 | 53,075.00 | 52,719.01 | 2.81% | 255 |
| Oct 20, 2025 | 50,975.00 | 51,625.00 | 50,625.00 | 51,625.00 | 51,278.73 | 1.62% | 134 |
| Oct 17, 2025 | 48,700.00 | 50,975.00 | 48,460.00 | 50,800.00 | 50,459.27 | 3.13% | 92 |
| Oct 16, 2025 | 48,600.00 | 49,580.00 | 48,300.00 | 49,260.00 | 48,929.60 | 2.03% | 3,153 |
| Oct 15, 2025 | 49,000.00 | 49,320.00 | 48,280.00 | 48,280.00 | 47,956.17 | -1.75% | 570 |
| Oct 14, 2025 | 47,800.00 | 49,460.00 | 47,800.00 | 49,140.00 | 48,810.40 | 3.19% | 223 |
| Oct 13, 2025 | 46,460.00 | 47,700.00 | 46,320.00 | 47,620.00 | 47,300.60 | -2.62% | 354 |
| Oct 9, 2025 | 53,000.00 | 53,000.00 | 48,780.00 | 48,900.00 | 48,572.01 | -11.41% | 2,085 |
| Oct 8, 2025 | 55,425.00 | 56,050.00 | 55,200.00 | 55,200.00 | 54,829.75 | -0.09% | 104 |
| Oct 7, 2025 | 54,075.00 | 55,250.00 | 54,075.00 | 55,250.00 | 54,879.42 | 2.17% | 127 |
| Oct 6, 2025 | 54,675.00 | 54,925.00 | 54,075.00 | 54,075.00 | 53,712.30 | -1.46% | 864 |
| Oct 3, 2025 | 56,000.00 | 56,000.00 | 54,850.00 | 54,875.00 | 54,506.93 | -0.36% | 152 |
| Oct 2, 2025 | 56,325.00 | 56,325.00 | 54,750.00 | 55,075.00 | 54,705.59 | -1.43% | 57 |
| Oct 1, 2025 | 55,950.00 | 56,275.00 | 55,475.00 | 55,875.00 | 55,500.23 | 2.52% | 91 |
| Sep 30, 2025 | 53,000.00 | 54,500.00 | 52,750.00 | 54,500.00 | 54,134.45 | 4.06% | 181 |
| Sep 29, 2025 | 52,200.00 | 52,575.00 | 51,675.00 | 52,375.00 | 52,023.70 | 1.80% | 152 |
| Sep 26, 2025 | 48,860.00 | 51,450.00 | 48,860.00 | 51,450.00 | 51,104.91 | 6.74% | 17 |
| Sep 25, 2025 | 47,700.00 | 48,220.00 | 47,700.00 | 48,200.00 | 47,876.71 | -1.15% | 12 |