HSBC Holdings plc (HKG:0005)
Hong Kong · Delayed Price · Currency is HKD 108.10
+0.10 (0.09%)
Oct 31, 2025, 4:08 PM HKT
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 108.70 | 109.00 | 107.80 | 108.10 | 108.10 | 0.09% | 10,578,902 |
| Oct 30, 2025 | 109.60 | 109.80 | 107.50 | 108.00 | 108.00 | 1.41% | 23,740,503 |
| Oct 28, 2025 | 103.20 | 106.50 | 102.70 | 106.50 | 106.50 | 4.41% | 30,344,472 |
| Oct 27, 2025 | 103.80 | 103.80 | 101.20 | 102.00 | 102.00 | - | 30,318,072 |
| Oct 26, 2025 | 103.80 | 103.80 | 101.20 | 102.00 | 102.00 | -1.07% | 22,950,060 |
| Oct 24, 2025 | 102.60 | 103.70 | 102.50 | 103.10 | 103.10 | 0.39% | 12,273,738 |
| Oct 23, 2025 | 102.60 | 103.20 | 102.40 | 102.70 | 102.70 | 0.20% | 12,264,938 |
| Oct 22, 2025 | 102.20 | 103.20 | 102.20 | 102.50 | 102.50 | 0.10% | 9,717,663 |
| Oct 21, 2025 | 102.00 | 103.40 | 101.80 | 102.40 | 102.40 | 0.29% | 17,658,573 |
| Oct 20, 2025 | 102.00 | 102.60 | 101.70 | 102.10 | 102.10 | 1.19% | 14,257,592 |
| Oct 17, 2025 | 102.10 | 102.50 | 100.50 | 100.90 | 100.90 | -1.94% | 25,380,895 |
| Oct 16, 2025 | 103.00 | 103.00 | 101.70 | 102.90 | 102.90 | -0.58% | 20,032,905 |
| Oct 15, 2025 | 103.10 | 103.90 | 103.10 | 103.50 | 103.50 | 1.57% | 16,340,175 |
| Oct 14, 2025 | 103.00 | 103.30 | 101.00 | 101.90 | 101.90 | -0.68% | 24,066,611 |
| Oct 13, 2025 | 101.00 | 102.60 | 100.40 | 102.60 | 102.60 | -0.87% | 35,129,469 |
| Oct 10, 2025 | 103.60 | 103.80 | 102.10 | 103.50 | 103.50 | -0.48% | 36,090,748 |
| Oct 9, 2025 | 107.50 | 108.00 | 102.50 | 104.00 | 104.00 | -5.97% | 92,920,287 |
| Oct 8, 2025 | 109.80 | 110.60 | 109.20 | 110.60 | 110.60 | -0.27% | 10,546,769 |
| Oct 6, 2025 | 111.10 | 112.20 | 110.70 | 110.90 | 110.90 | 0.91% | 15,257,276 |
| Oct 3, 2025 | 109.50 | 110.10 | 109.00 | 109.90 | 109.90 | -0.81% | 9,743,604 |
| Oct 2, 2025 | 110.00 | 110.80 | 109.70 | 110.80 | 110.80 | 1.28% | 14,287,215 |
| Sep 30, 2025 | 107.90 | 109.40 | 107.90 | 109.40 | 109.40 | 0.55% | 10,387,651 |
| Sep 29, 2025 | 108.00 | 109.00 | 107.90 | 108.80 | 108.80 | 1.97% | 20,795,749 |
| Sep 26, 2025 | 105.90 | 106.80 | 105.50 | 106.70 | 106.70 | -0.37% | 14,572,995 |
| Sep 25, 2025 | 107.90 | 107.90 | 106.30 | 107.10 | 107.10 | -0.37% | 12,505,892 |
| Sep 24, 2025 | 108.00 | 108.60 | 106.90 | 107.50 | 107.50 | -1.01% | 14,777,645 |
| Sep 23, 2025 | 107.90 | 108.60 | 107.60 | 108.60 | 108.60 | 1.31% | 13,637,949 |
| Sep 22, 2025 | 106.80 | 107.30 | 106.40 | 107.20 | 107.20 | 0.37% | 10,942,322 |
| Sep 19, 2025 | 107.20 | 107.20 | 106.20 | 106.80 | 106.80 | -0.37% | 11,019,438 |
| Sep 18, 2025 | 106.80 | 107.70 | 106.70 | 107.20 | 107.20 | 0.56% | 13,691,230 |
| Sep 17, 2025 | 106.50 | 107.00 | 106.40 | 106.60 | 106.60 | -0.56% | 12,530,146 |
| Sep 16, 2025 | 106.80 | 107.60 | 106.50 | 107.20 | 107.20 | 0.66% | 12,544,056 |
| Sep 15, 2025 | 105.30 | 106.80 | 105.30 | 106.50 | 106.50 | 0.19% | 13,004,430 |
| Sep 12, 2025 | 106.60 | 106.90 | 106.10 | 106.30 | 106.30 | 1.14% | 17,203,881 |
| Sep 11, 2025 | 104.70 | 105.40 | 104.50 | 105.10 | 105.10 | 0.67% | 20,690,414 |
| Sep 10, 2025 | 102.50 | 104.40 | 102.30 | 104.40 | 104.40 | 1.95% | 27,375,943 |
| Sep 9, 2025 | 102.00 | 102.50 | 101.70 | 102.40 | 102.40 | 0.69% | 14,972,324 |
| Sep 8, 2025 | 101.90 | 101.90 | 100.90 | 101.70 | 101.70 | -0.39% | 12,378,408 |
| Sep 5, 2025 | 100.50 | 102.10 | 100.30 | 102.10 | 102.10 | 2.51% | 28,230,410 |
| Sep 4, 2025 | 100.00 | 100.40 | 99.35 | 99.60 | 99.60 | 0.45% | 13,580,907 |
| Sep 3, 2025 | 99.60 | 100.30 | 98.75 | 99.15 | 99.15 | -0.60% | 15,814,228 |
| Sep 2, 2025 | 100.30 | 100.80 | 99.70 | 99.75 | 99.75 | -0.25% | 11,792,675 |
| Sep 1, 2025 | 99.75 | 100.50 | 99.60 | 100.00 | 100.00 | 0.25% | 10,280,357 |
| Aug 29, 2025 | 100.30 | 100.80 | 99.40 | 99.75 | 99.75 | -0.84% | 16,072,520 |
| Aug 28, 2025 | 99.90 | 100.70 | 99.65 | 100.60 | 100.60 | 0.50% | 14,584,101 |
| Aug 27, 2025 | 100.90 | 101.00 | 100.10 | 100.10 | 100.10 | -0.10% | 14,979,114 |
| Aug 26, 2025 | 101.10 | 101.60 | 100.00 | 100.20 | 100.20 | -1.28% | 12,303,465 |
| Aug 25, 2025 | 101.80 | 102.10 | 101.30 | 101.50 | 101.50 | 0.20% | 14,346,189 |
| Aug 22, 2025 | 101.00 | 101.40 | 100.70 | 101.30 | 101.30 | 0.40% | 14,975,835 |
| Aug 21, 2025 | 101.10 | 101.40 | 100.20 | 100.90 | 100.90 | 1.41% | 19,558,846 |