HSBC Holdings plc (BCBA:HSBC)
Argentina · Delayed Price · Currency is ARS 52,025
+1,200 (2.36%)
At close: Sep 17, 2025
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 54,250.00 | 54,700.00 | 53,600.00 | 54,700.00 | 54,700.00 | 1.30% | 655 |
| Sep 18, 2025 | 52,200.00 | 54,025.00 | 52,200.00 | 54,000.00 | 54,000.00 | 3.80% | 195 |
| Sep 17, 2025 | 51,300.00 | 52,100.00 | 51,300.00 | 52,025.00 | 52,025.00 | 2.36% | 110 |
| Sep 16, 2025 | 51,500.00 | 51,500.00 | 50,750.00 | 50,825.00 | 50,825.00 | -1.41% | 1,099 |
| Sep 15, 2025 | 50,875.00 | 51,550.00 | 50,875.00 | 51,550.00 | 51,550.00 | 1.78% | 66 |
| Sep 12, 2025 | 50,275.00 | 50,650.00 | 50,100.00 | 50,650.00 | 50,650.00 | 1.00% | 239 |
| Sep 11, 2025 | 49,080.00 | 50,150.00 | 49,080.00 | 50,150.00 | 50,150.00 | 2.22% | 169 |
| Sep 10, 2025 | 48,640.00 | 49,060.00 | 48,420.00 | 49,060.00 | 49,060.00 | 2.68% | 1,102 |
| Sep 9, 2025 | 47,780.00 | 47,800.00 | 47,640.00 | 47,780.00 | 47,780.00 | 0.17% | 20 |
| Sep 8, 2025 | 47,800.00 | 48,200.00 | 47,300.00 | 47,700.00 | 47,700.00 | 4.72% | 76 |
| Sep 5, 2025 | 45,625.00 | 45,625.00 | 45,350.00 | 45,550.00 | 45,550.00 | 1.22% | 167 |
| Sep 4, 2025 | 44,700.00 | 45,000.00 | 44,700.00 | 45,000.00 | 45,000.00 | 1.29% | 44 |
| Sep 3, 2025 | 44,100.00 | 44,525.00 | 44,050.00 | 44,425.00 | 44,425.00 | 1.43% | 818 |
| Sep 2, 2025 | 43,700.00 | 43,875.00 | 43,550.00 | 43,800.00 | 43,800.00 | -1.57% | 573 |
| Sep 1, 2025 | 44,500.00 | 44,500.00 | 44,000.00 | 44,500.00 | 44,500.00 | 2.06% | 15 |
| Aug 29, 2025 | 42,875.00 | 43,650.00 | 42,600.00 | 43,600.00 | 43,600.00 | - | 784 |
| Aug 28, 2025 | 43,750.00 | 43,750.00 | 43,600.00 | 43,600.00 | 43,600.00 | -0.63% | 47 |
| Aug 27, 2025 | 43,800.00 | 44,200.00 | 43,800.00 | 43,875.00 | 43,875.00 | -0.96% | 69 |
| Aug 26, 2025 | 43,950.00 | 44,425.00 | 43,950.00 | 44,300.00 | 44,300.00 | -0.39% | 188 |
| Aug 25, 2025 | 44,125.00 | 44,550.00 | 43,975.00 | 44,475.00 | 44,475.00 | 1.95% | 542 |
| Aug 22, 2025 | 43,500.00 | 43,825.00 | 43,500.00 | 43,625.00 | 43,625.00 | 1.10% | 59 |
| Aug 21, 2025 | 42,825.00 | 43,150.00 | 42,725.00 | 43,150.00 | 43,150.00 | 1.05% | 84 |
| Aug 20, 2025 | 42,025.00 | 42,825.00 | 42,025.00 | 42,700.00 | 42,700.00 | 2.58% | 203 |
| Aug 19, 2025 | 41,775.00 | 41,800.00 | 41,600.00 | 41,625.00 | 41,625.00 | -0.12% | 112 |
| Aug 18, 2025 | 41,600.00 | 41,750.00 | 41,475.00 | 41,675.00 | 41,675.00 | -2.57% | 62 |
| Aug 14, 2025 | 43,125.00 | 43,125.00 | 42,400.00 | 42,775.00 | 42,449.55 | -0.70% | 13 |
| Aug 13, 2025 | 43,100.00 | 43,300.00 | 42,825.00 | 43,075.00 | 42,747.27 | 0.06% | 9,021 |
| Aug 12, 2025 | 43,000.00 | 43,275.00 | 42,850.00 | 43,050.00 | 42,722.46 | 1.35% | 453 |
| Aug 11, 2025 | 42,775.00 | 42,850.00 | 42,475.00 | 42,475.00 | 42,151.83 | -0.06% | 345 |
| Aug 8, 2025 | 41,975.00 | 42,575.00 | 41,975.00 | 42,500.00 | 42,176.64 | 1.67% | 170 |
| Aug 7, 2025 | 42,375.00 | 42,375.00 | 41,800.00 | 41,800.00 | 41,481.97 | -0.30% | 292 |
| Aug 6, 2025 | 41,850.00 | 42,025.00 | 41,775.00 | 41,925.00 | 41,606.02 | 0.30% | 245 |
| Aug 5, 2025 | 42,000.00 | 42,050.00 | 41,700.00 | 41,800.00 | 41,481.97 | -0.30% | 99 |
| Aug 4, 2025 | 42,050.00 | 42,175.00 | 39,825.00 | 41,925.00 | 41,606.02 | -0.30% | 172 |
| Aug 1, 2025 | 41,450.00 | 42,075.00 | 41,450.00 | 42,050.00 | 41,730.07 | 1.14% | 278 |
| Jul 31, 2025 | 40,875.00 | 42,000.00 | 40,875.00 | 41,575.00 | 41,258.68 | 2.28% | 813 |
| Jul 30, 2025 | 40,525.00 | 40,675.00 | 39,975.00 | 40,650.00 | 40,340.72 | -3.56% | 380 |
| Jul 29, 2025 | 42,425.00 | 42,425.00 | 42,050.00 | 42,150.00 | 41,829.31 | 0.84% | 53 |
| Jul 28, 2025 | 41,650.00 | 41,925.00 | 41,600.00 | 41,800.00 | 41,481.97 | -0.30% | 129 |
| Jul 25, 2025 | 41,525.00 | 41,925.00 | 41,525.00 | 41,925.00 | 41,606.02 | 1.15% | 76 |
| Jul 24, 2025 | 41,725.00 | 41,725.00 | 41,375.00 | 41,450.00 | 41,134.63 | 0.36% | 9,427 |
| Jul 23, 2025 | 40,925.00 | 41,300.00 | 40,825.00 | 41,300.00 | 40,985.77 | 1.72% | 635 |
| Jul 22, 2025 | 41,150.00 | 41,150.00 | 40,525.00 | 40,600.00 | 40,291.10 | -0.92% | 33 |
| Jul 21, 2025 | 41,150.00 | 41,550.00 | 40,950.00 | 40,975.00 | 40,663.25 | 0.43% | 210 |
| Jul 18, 2025 | 40,525.00 | 40,850.00 | 40,525.00 | 40,800.00 | 40,489.58 | 0.37% | 173 |
| Jul 17, 2025 | 39,875.00 | 40,650.00 | 39,800.00 | 40,650.00 | 40,340.72 | 1.82% | 23 |
| Jul 16, 2025 | 39,300.00 | 39,925.00 | 39,300.00 | 39,925.00 | 39,621.23 | 0.82% | 651 |
| Jul 15, 2025 | 40,275.00 | 40,450.00 | 39,600.00 | 39,600.00 | 39,298.71 | -2.52% | 641 |
| Jul 14, 2025 | 39,650.00 | 40,625.00 | 39,550.00 | 40,625.00 | 40,315.91 | 3.77% | 153 |
| Jul 11, 2025 | 39,325.00 | 39,375.00 | 39,125.00 | 39,150.00 | 38,852.13 | -2.00% | 142 |