Skip to main content
logo
HSBC Holdings plc (BVMF:H1SB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
119.16
-2.84 (-2.33%)
At close: Feb 27, 2026

HSBC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026122.00122.00118.94119.16119.16-2.33%480
Feb 26, 2026120.34122.00120.12122.00122.001.38%63
Feb 25, 2026115.50121.33115.50120.34120.346.29%1,217
Feb 24, 2026115.00115.00112.00113.22113.220.40%1,251
Feb 23, 2026114.39114.39112.42112.77112.77-0.76%265
Feb 20, 2026114.07114.07112.75113.63113.630.45%262
Feb 19, 2026115.20115.20112.60113.12113.12-1.75%73
Feb 18, 2026105.99115.49105.00115.14115.143.65%1,264
Feb 13, 2026114.05114.05109.00111.09111.09-1.62%244
Feb 12, 2026116.67116.67112.35112.92112.92-2.24%846
Feb 11, 2026116.37116.64115.29115.51115.51-0.97%91
Feb 10, 2026116.88116.88115.67116.64116.64-0.72%341
Feb 9, 2026116.63117.72115.19117.48117.481.98%1,069
Feb 6, 2026115.62116.60114.73115.20115.200.64%4,443
Feb 5, 2026115.26115.62113.53114.47114.47-2.41%492
Feb 4, 2026116.27118.67116.27117.30117.300.89%389
Feb 3, 2026118.72118.72114.97116.27116.27-1.21%253
Feb 2, 2026115.95117.70115.40117.70117.701.52%523
Jan 30, 2026115.50115.94114.73115.94115.940.96%449
Jan 29, 2026114.68115.53113.99114.84114.841.57%2,973
Jan 28, 2026112.62113.49111.66113.07113.07-1.63%2,593
Jan 27, 2026115.46115.95114.40114.94114.942.33%3,965
Jan 26, 2026112.42112.59111.63112.32112.320.92%149
Jan 23, 2026111.05111.30110.22111.30111.300.50%153
Jan 22, 2026111.65112.29110.22110.75110.750.19%236
Jan 21, 2026109.97110.87109.30110.54110.54-0.78%573
Jan 20, 2026112.11112.11110.66111.41111.410.37%2,111
Jan 19, 2026109.97119.99109.97111.00111.00-4.64%194
Jan 16, 2026111.23116.40110.55116.40116.404.96%279
Jan 15, 2026110.82111.53110.67110.90110.900.92%228
Jan 14, 2026110.35110.54109.66109.89109.890.21%772
Jan 13, 2026110.33110.33109.34109.66109.660.70%61
Jan 12, 2026107.78109.66107.78108.90108.901.04%501
Jan 9, 2026108.45108.45107.04107.78107.78-0.62%795
Jan 8, 2026109.45109.45107.92108.45108.450.08%79
Jan 7, 2026110.00110.00108.11108.36108.36-1.70%832
Jan 6, 2026110.00111.64110.00110.23110.230.40%260
Jan 5, 2026110.00110.65109.79109.79109.791.58%194
Jan 2, 2026109.00109.77108.08108.08108.08-0.84%801
Dec 30, 2025109.97109.98108.80109.00109.00-1.10%997
Dec 29, 2025110.00110.58109.78110.21110.210.69%1,046
Dec 26, 2025109.35110.86109.35109.46109.46-0.10%2,092
Dec 23, 2025111.20111.20109.57109.57109.57-0.47%580
Dec 22, 2025108.12110.21108.12110.09110.091.82%232
Dec 19, 2025107.62108.35106.81108.12108.121.95%1,243
Dec 18, 2025106.69106.79105.71106.05106.051.29%1,881
Dec 17, 2025105.50106.54104.70104.70104.702.88%297
Dec 16, 2025101.90102.31101.70101.77101.77-0.26%1,907
Dec 15, 2025101.50102.41101.21102.04102.040.72%2,074
Dec 12, 2025102.67102.67101.01101.31101.31-0.33%141