Skip to main content
logo
HSBC Holdings plc (BVMF:H1SB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
111.06
+0.16 (0.14%)
Last updated: Jan 16, 2026, 4:14 PM GMT-3

HSBC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 11, 202599.28101.6599.28101.65101.650.34%1,428
Dec 10, 202598.00101.5098.00101.31101.315.01%2,753
Dec 9, 202596.9997.1196.1096.4896.480.53%77
Dec 8, 202596.8196.9995.5095.9795.97-0.87%2,719
Dec 5, 202596.1797.2995.2996.8196.811.68%972
Dec 4, 202594.7295.6994.7295.2195.21-0.05%2,266
Dec 3, 202595.4095.4994.7295.2695.26-0.74%528
Dec 2, 202595.8696.5495.7695.9795.970.11%108
Dec 1, 202594.9996.1594.9995.8695.861.77%842
Nov 28, 202594.4595.2194.1994.1994.19-0.28%839
Nov 27, 202593.4294.4593.2194.4594.450.24%33
Nov 26, 202594.6394.7694.0694.2294.220.57%388
Nov 25, 202592.7993.9192.7993.6993.691.20%2,347
Nov 24, 202593.7493.7492.5892.5892.58-0.25%2,473
Nov 21, 202592.4193.0591.6292.8192.810.42%6,736
Nov 19, 202592.7592.7591.7192.4292.42-0.36%6,239
Nov 18, 202592.4293.5192.1892.7592.75-3.09%1,098
Nov 17, 202596.2996.2994.6095.7195.710.40%4,387
Nov 14, 202596.0096.3995.3195.3395.33-1.83%4,650
Nov 13, 202597.4997.9997.1197.1197.11-0.39%1,116
Nov 12, 202595.8097.5095.8097.4997.491.77%196
Nov 11, 202595.5695.9895.2995.7995.79-0.20%1,057
Nov 10, 202594.9896.1794.9895.9895.981.05%2,128
Nov 7, 202594.5295.0793.9794.9894.98-0.24%4,084
Nov 6, 202595.6898.9794.7595.2195.21-0.49%3,963
Nov 5, 202593.8197.5089.1295.6895.021.96%1,336
Nov 4, 202593.5096.0093.5093.8493.19-0.78%3,193
Nov 3, 202596.0096.0093.6094.5893.930.10%2,316
Oct 31, 202594.0094.4993.4894.4993.84-0.30%323