HSBC Holdings plc (HKG:0005)
Hong Kong · Delayed Price · Currency is HKD 110.60
-0.30 (-0.27%)
Oct 8, 2025, 4:08 PM HKT
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 109.80 | 110.60 | 109.20 | 110.60 | 110.60 | 0.64% | 10,546,769 |
| 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 |
| Aug 20, 2025 | 99.10 | 99.60 | 98.55 | 99.50 | 99.50 | 0.45% | 9,352,354 |
| Aug 19, 2025 | 99.00 | 99.40 | 98.45 | 99.05 | 99.05 | 0.61% | 12,049,108 |
| Aug 18, 2025 | 99.85 | 99.95 | 98.45 | 98.45 | 98.45 | -1.84% | 17,001,072 |
| Aug 15, 2025 | 101.00 | 101.10 | 99.60 | 100.30 | 100.30 | -0.10% | 16,326,150 |
| Aug 14, 2025 | 100.90 | 100.90 | 99.80 | 100.40 | 100.40 | -1.08% | 14,076,706 |
| Aug 13, 2025 | 101.00 | 102.30 | 101.00 | 101.50 | 100.72 | 1.30% | 21,987,350 |
| Aug 12, 2025 | 99.85 | 100.40 | 99.60 | 100.20 | 99.43 | 0.25% | 11,004,355 |
| Aug 11, 2025 | 99.00 | 99.95 | 99.00 | 99.95 | 99.18 | 1.78% | 13,584,184 |
| Aug 8, 2025 | 98.40 | 98.45 | 97.55 | 98.20 | 97.45 | -0.66% | 12,885,779 |
| Aug 7, 2025 | 97.40 | 99.00 | 97.40 | 98.85 | 98.09 | 1.91% | 15,267,224 |
| Aug 6, 2025 | 96.50 | 97.30 | 96.35 | 97.00 | 96.26 | 0.73% | 13,772,041 |
| Aug 5, 2025 | 96.40 | 96.80 | 95.80 | 96.30 | 95.56 | -0.10% | 13,480,211 |
| Aug 4, 2025 | 95.60 | 96.40 | 95.30 | 96.40 | 95.66 | 1.21% | 16,028,330 |
| Aug 1, 2025 | 95.50 | 95.95 | 95.00 | 95.25 | 94.52 | -0.94% | 19,756,441 |
| Jul 31, 2025 | 95.65 | 96.45 | 94.30 | 96.15 | 95.41 | -0.83% | 34,503,819 |
| Jul 30, 2025 | 101.40 | 101.60 | 96.20 | 96.95 | 96.21 | -3.82% | 56,520,842 |
| Jul 29, 2025 | 100.80 | 100.80 | 99.85 | 100.80 | 100.03 | -0.30% | 14,862,211 |
| Jul 28, 2025 | 101.00 | 101.30 | 100.30 | 101.10 | 100.32 | 0.10% | 14,686,159 |