HSBC Holdings plc (BVMF:H1SB34)
Brazil · Delayed Price · Currency is BRL 97.49
+1.70 (1.77%)
At close: Nov 11, 2025
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 95.80 | 97.50 | 95.80 | 97.49 | 97.49 | 1.77% | 196 |
| Nov 11, 2025 | 95.56 | 95.98 | 95.29 | 95.79 | 95.79 | -0.20% | 1,057 |
| Nov 10, 2025 | 94.98 | 96.17 | 94.98 | 95.98 | 95.98 | 1.05% | 2,128 |
| Nov 7, 2025 | 94.52 | 95.07 | 93.97 | 94.98 | 94.98 | -0.24% | 4,084 |
| Nov 6, 2025 | 95.68 | 98.97 | 94.75 | 95.21 | 95.21 | -0.49% | 3,963 |
| Nov 5, 2025 | 93.84 | 97.50 | 89.12 | 95.68 | 95.01 | 1.96% | 1,336 |
| Nov 4, 2025 | 93.50 | 96.00 | 93.50 | 93.84 | 93.18 | -0.78% | 3,193 |
| Nov 3, 2025 | 96.00 | 96.00 | 93.60 | 94.58 | 93.92 | 0.10% | 2,316 |
| Oct 31, 2025 | 94.00 | 94.49 | 93.48 | 94.49 | 93.84 | -0.30% | 323 |
| Oct 30, 2025 | 94.60 | 95.10 | 94.31 | 94.77 | 94.12 | 0.10% | 275 |
| Oct 29, 2025 | 90.41 | 95.03 | 90.41 | 94.68 | 94.03 | 4.75% | 1,731 |
| Oct 28, 2025 | 90.60 | 94.50 | 90.39 | 90.39 | 89.77 | 0.01% | 1,631 |
| Oct 27, 2025 | 90.39 | 90.39 | 89.38 | 90.38 | 89.76 | -0.03% | 660 |
| Oct 24, 2025 | 88.01 | 90.44 | 88.01 | 90.41 | 89.79 | 1.36% | 1,470 |
| Oct 23, 2025 | 90.00 | 90.02 | 89.11 | 89.20 | 88.59 | -0.68% | 2,781 |
| Oct 22, 2025 | 89.60 | 89.90 | 89.38 | 89.81 | 89.20 | 1.60% | 460 |
| Oct 21, 2025 | 89.65 | 89.81 | 88.40 | 88.40 | 87.80 | -0.69% | 772 |
| Oct 20, 2025 | 88.14 | 89.01 | 87.50 | 89.01 | 88.40 | -0.98% | 247 |
| Oct 17, 2025 | 89.91 | 89.91 | 87.80 | 89.89 | 89.28 | -0.01% | 488 |
| Oct 16, 2025 | 90.91 | 91.00 | 89.90 | 89.90 | 89.29 | -0.79% | 810 |
| Oct 15, 2025 | 92.15 | 92.15 | 90.30 | 90.62 | 90.00 | -1.01% | 1,570 |
| Oct 14, 2025 | 91.36 | 91.97 | 91.35 | 91.54 | 90.91 | 0.89% | 3,891 |
| Oct 13, 2025 | 90.75 | 91.25 | 90.28 | 90.73 | 90.11 | -0.02% | 1,664 |
| Oct 10, 2025 | 90.59 | 91.82 | 89.97 | 90.75 | 90.13 | 0.18% | 1,116 |
| Oct 9, 2025 | 95.00 | 95.00 | 90.20 | 90.59 | 89.97 | -5.39% | 8,599 |
| Oct 8, 2025 | 96.11 | 96.11 | 95.52 | 95.75 | 95.10 | 1.13% | 49 |
| Oct 7, 2025 | 94.72 | 94.95 | 94.38 | 94.68 | 94.03 | -0.65% | 5,003 |
| Oct 6, 2025 | 95.01 | 96.10 | 94.80 | 95.30 | 94.65 | -0.55% | 984 |
| Oct 3, 2025 | 94.70 | 96.48 | 94.70 | 95.83 | 95.17 | 1.19% | 1,765 |
| Oct 2, 2025 | 95.76 | 95.76 | 94.20 | 94.70 | 94.05 | -0.45% | 1,264 |
| Oct 1, 2025 | 95.20 | 95.22 | 94.68 | 95.13 | 94.48 | 0.49% | 256 |
| Sep 30, 2025 | 93.78 | 94.67 | 93.78 | 94.67 | 94.02 | 1.05% | 2,049 |
| Sep 29, 2025 | 94.08 | 94.08 | 93.18 | 93.69 | 93.05 | 0.35% | 75 |
| Sep 26, 2025 | 93.12 | 93.96 | 93.12 | 93.36 | 92.72 | 1.01% | 3,504 |
| Sep 25, 2025 | 91.62 | 92.52 | 91.44 | 92.43 | 91.80 | -0.77% | 439 |
| Sep 24, 2025 | 91.01 | 93.42 | 91.01 | 93.15 | 92.51 | 0.40% | 202 |
| Sep 23, 2025 | 93.96 | 94.32 | 92.78 | 92.78 | 92.15 | -0.23% | 2,442 |
| Sep 22, 2025 | 94.09 | 94.09 | 92.99 | 92.99 | 92.35 | -0.17% | 2,560 |
| Sep 19, 2025 | 93.06 | 93.15 | 92.87 | 93.15 | 92.51 | -0.05% | 82 |
| Sep 18, 2025 | 93.36 | 93.36 | 91.63 | 93.20 | 92.56 | 0.83% | 126 |
| Sep 17, 2025 | 92.25 | 92.70 | 91.92 | 92.43 | 91.80 | 0.88% | 154 |
| Sep 16, 2025 | 91.62 | 91.98 | 91.20 | 91.62 | 90.99 | -0.97% | 484 |
| Sep 15, 2025 | 92.16 | 92.52 | 91.92 | 92.52 | 91.89 | 0.49% | 101 |
| Sep 12, 2025 | 92.61 | 92.90 | 91.92 | 92.07 | 91.44 | -1.45% | 405 |
| Sep 11, 2025 | 92.70 | 93.42 | 92.43 | 93.42 | 92.78 | 1.21% | 2,153 |
| Sep 10, 2025 | 91.20 | 92.34 | 91.20 | 92.30 | 91.67 | 1.84% | 676 |
| Sep 9, 2025 | 89.91 | 90.63 | 89.46 | 90.63 | 90.01 | 1.10% | 531 |
| Sep 8, 2025 | 89.28 | 89.64 | 88.97 | 89.64 | 89.03 | 0.61% | 76 |
| Sep 5, 2025 | 89.73 | 89.73 | 88.27 | 89.10 | 88.49 | 0.94% | 111 |
| Sep 4, 2025 | 87.75 | 88.92 | 87.75 | 88.27 | 87.67 | 0.03% | 5,689 |