HSBC Holdings plc (BCBA:HSBC)
Argentina · Delayed Price · Currency is ARS 52,625
+300 (0.57%)
At close: Oct 31, 2025
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 51,750.00 | 52,625.00 | 51,650.00 | 52,625.00 | 52,625.00 | 0.57% | 577 |
| Oct 30, 2025 | 51,875.00 | 52,400.00 | 51,850.00 | 52,325.00 | 52,325.00 | -0.05% | 84 |
| Oct 29, 2025 | 52,200.00 | 52,825.00 | 51,700.00 | 52,350.00 | 52,350.00 | 0.67% | 3,687 |
| Oct 28, 2025 | 51,125.00 | 52,450.00 | 51,125.00 | 52,000.00 | 52,000.00 | 5.91% | 309 |
| Oct 27, 2025 | 49,300.00 | 49,300.00 | 47,860.00 | 49,100.00 | 49,100.00 | -6.48% | 36 |
| Oct 24, 2025 | 51,400.00 | 52,500.00 | 51,400.00 | 52,500.00 | 52,500.00 | 2.19% | 158 |
| Oct 23, 2025 | 52,950.00 | 52,950.00 | 51,350.00 | 51,375.00 | 51,375.00 | -3.79% | 842 |
| Oct 22, 2025 | 53,750.00 | 53,750.00 | 53,350.00 | 53,400.00 | 53,400.00 | 0.61% | 4,210 |
| Oct 21, 2025 | 51,925.00 | 53,225.00 | 51,875.00 | 53,075.00 | 53,075.00 | 2.81% | 255 |
| Oct 20, 2025 | 50,975.00 | 51,625.00 | 50,625.00 | 51,625.00 | 51,625.00 | 1.62% | 134 |
| Oct 17, 2025 | 48,700.00 | 50,975.00 | 48,460.00 | 50,800.00 | 50,800.00 | 3.13% | 92 |
| Oct 16, 2025 | 48,600.00 | 49,580.00 | 48,300.00 | 49,260.00 | 49,260.00 | 2.03% | 3,153 |
| Oct 15, 2025 | 49,000.00 | 49,320.00 | 48,280.00 | 48,280.00 | 48,280.00 | -1.75% | 570 |
| Oct 14, 2025 | 47,800.00 | 49,460.00 | 47,800.00 | 49,140.00 | 49,140.00 | 3.19% | 223 |
| Oct 13, 2025 | 46,460.00 | 47,700.00 | 46,320.00 | 47,620.00 | 47,620.00 | -2.62% | 354 |
| Oct 9, 2025 | 53,000.00 | 53,000.00 | 48,780.00 | 48,900.00 | 48,900.00 | -11.41% | 2,085 |
| Oct 8, 2025 | 55,425.00 | 56,050.00 | 55,200.00 | 55,200.00 | 55,200.00 | -0.09% | 104 |
| Oct 7, 2025 | 54,075.00 | 55,250.00 | 54,075.00 | 55,250.00 | 55,250.00 | 2.17% | 127 |
| Oct 6, 2025 | 54,675.00 | 54,925.00 | 54,075.00 | 54,075.00 | 54,075.00 | -1.46% | 864 |
| Oct 3, 2025 | 56,000.00 | 56,000.00 | 54,850.00 | 54,875.00 | 54,875.00 | -0.36% | 152 |
| Oct 2, 2025 | 56,325.00 | 56,325.00 | 54,750.00 | 55,075.00 | 55,075.00 | -1.43% | 57 |
| Oct 1, 2025 | 55,950.00 | 56,275.00 | 55,475.00 | 55,875.00 | 55,875.00 | 2.52% | 91 |
| Sep 30, 2025 | 53,000.00 | 54,500.00 | 52,750.00 | 54,500.00 | 54,500.00 | 4.06% | 181 |
| Sep 29, 2025 | 52,200.00 | 52,575.00 | 51,675.00 | 52,375.00 | 52,375.00 | 1.80% | 152 |
| Sep 26, 2025 | 48,860.00 | 51,450.00 | 48,860.00 | 51,450.00 | 51,450.00 | 6.74% | 17 |
| Sep 25, 2025 | 47,700.00 | 48,220.00 | 47,700.00 | 48,200.00 | 48,200.00 | -1.15% | 12 |
| Sep 24, 2025 | 48,140.00 | 49,180.00 | 48,140.00 | 48,760.00 | 48,760.00 | -1.93% | 87 |
| Sep 23, 2025 | 48,720.00 | 49,720.00 | 48,660.00 | 49,720.00 | 49,720.00 | -1.45% | 165 |
| Sep 22, 2025 | 51,650.00 | 51,650.00 | 50,150.00 | 50,450.00 | 50,450.00 | -7.77% | 899 |
| 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 |