HSBC Holdings plc (HKG:0005)
Hong Kong · Delayed Price · Currency is HKD 95.25
-0.90 (-0.94%)
Aug 1, 2025, 4:08 PM HKT
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 95.50 | 95.95 | 95.00 | 95.25 | 95.25 | -0.94% | 19,774,841 |
| Jul 31, 2025 | 95.65 | 96.45 | 94.30 | 96.15 | 96.15 | -0.83% | 34,522,619 |
| Jul 30, 2025 | 101.40 | 101.60 | 96.20 | 96.95 | 96.95 | -3.82% | 56,520,842 |
| Jul 29, 2025 | 100.80 | 100.80 | 99.85 | 100.80 | 100.80 | -0.30% | 14,862,611 |
| Jul 28, 2025 | 101.00 | 101.30 | 100.30 | 101.10 | 101.10 | 0.10% | 14,686,159 |
| Jul 25, 2025 | 101.40 | 102.00 | 100.70 | 101.00 | 101.00 | -1.17% | 14,535,176 |
| Jul 24, 2025 | 100.80 | 102.30 | 100.30 | 102.20 | 102.20 | 2.20% | 33,187,825 |
| Jul 23, 2025 | 100.00 | 100.00 | 99.30 | 100.00 | 100.00 | 0.30% | 16,361,491 |
| Jul 22, 2025 | 99.25 | 100.00 | 99.15 | 99.70 | 99.70 | 1.27% | 22,116,011 |
| Jul 21, 2025 | 98.00 | 98.75 | 97.80 | 98.45 | 98.45 | 0.31% | 9,574,689 |
| Jul 18, 2025 | 98.50 | 98.55 | 97.90 | 98.15 | 98.15 | 0.51% | 9,850,347 |
| Jul 17, 2025 | 97.70 | 98.15 | 97.50 | 97.65 | 97.65 | 0.46% | 9,259,046 |
| Jul 16, 2025 | 96.90 | 98.35 | 96.75 | 97.20 | 97.20 | -0.46% | 15,046,067 |
| Jul 15, 2025 | 97.30 | 98.00 | 97.05 | 97.65 | 97.65 | 1.09% | 11,214,153 |
| Jul 14, 2025 | 95.90 | 97.00 | 95.90 | 96.60 | 96.60 | -0.46% | 12,074,680 |
| Jul 11, 2025 | 97.40 | 98.55 | 97.00 | 97.05 | 97.05 | - | 18,147,678 |
| Jul 10, 2025 | 96.75 | 97.25 | 96.60 | 97.05 | 97.05 | 0.36% | 11,817,606 |
| Jul 9, 2025 | 96.00 | 96.70 | 95.45 | 96.70 | 96.70 | 0.47% | 16,177,776 |
| Jul 8, 2025 | 95.50 | 96.25 | 95.40 | 96.25 | 96.25 | 1.05% | 11,683,595 |
| Jul 7, 2025 | 94.80 | 95.50 | 94.65 | 95.25 | 95.25 | 0.47% | 10,977,288 |
| Jul 4, 2025 | 95.05 | 95.10 | 94.30 | 94.80 | 94.80 | -0.05% | 8,205,986 |
| Jul 3, 2025 | 95.00 | 95.20 | 94.40 | 94.85 | 94.85 | -0.42% | 6,756,152 |
| Jul 2, 2025 | 94.55 | 95.40 | 94.30 | 95.25 | 95.25 | 0.32% | 11,853,428 |
| Jun 30, 2025 | 95.00 | 96.20 | 94.75 | 94.95 | 94.95 | -0.05% | 12,569,911 |
| Jun 27, 2025 | 95.10 | 95.25 | 94.50 | 95.00 | 95.00 | -0.42% | 14,778,679 |
| Jun 26, 2025 | 95.20 | 95.90 | 95.20 | 95.40 | 95.40 | -0.21% | 10,230,801 |
| Jun 25, 2025 | 94.50 | 96.80 | 94.45 | 95.60 | 95.60 | 1.59% | 36,558,811 |
| Jun 24, 2025 | 91.95 | 94.50 | 91.90 | 94.10 | 94.10 | 2.51% | 29,991,619 |
| Jun 23, 2025 | 91.45 | 92.00 | 91.05 | 91.80 | 91.80 | -0.49% | 11,873,908 |
| Jun 20, 2025 | 91.05 | 92.35 | 91.05 | 92.25 | 92.25 | 1.15% | 11,800,476 |
| Jun 19, 2025 | 91.75 | 92.35 | 91.00 | 91.20 | 91.20 | -0.65% | 11,716,563 |
| Jun 18, 2025 | 91.50 | 92.15 | 91.40 | 91.80 | 91.80 | -0.33% | 11,095,459 |
| Jun 17, 2025 | 92.90 | 92.90 | 91.85 | 92.10 | 92.10 | -0.70% | 9,704,173 |
| Jun 16, 2025 | 91.80 | 93.00 | 91.35 | 92.75 | 92.75 | 0.54% | 13,500,937 |
| Jun 13, 2025 | 92.70 | 93.35 | 91.35 | 92.25 | 92.25 | -0.32% | 20,499,538 |
| Jun 12, 2025 | 93.10 | 93.35 | 92.50 | 92.55 | 92.55 | -0.80% | 14,256,583 |
| Jun 11, 2025 | 93.15 | 93.90 | 93.10 | 93.30 | 93.30 | -0.59% | 15,503,955 |
| Jun 10, 2025 | 93.90 | 94.50 | 93.35 | 93.85 | 93.85 | 0.05% | 13,334,320 |
| Jun 9, 2025 | 93.25 | 93.80 | 93.10 | 93.80 | 93.80 | 0.59% | 14,593,370 |
| Jun 6, 2025 | 92.90 | 93.25 | 92.60 | 93.25 | 93.25 | 0.21% | 12,807,361 |
| Jun 5, 2025 | 93.05 | 93.50 | 92.70 | 93.05 | 93.05 | -0.11% | 9,941,557 |
| Jun 4, 2025 | 92.45 | 93.15 | 92.35 | 93.15 | 93.15 | 1.09% | 9,826,531 |
| Jun 3, 2025 | 92.90 | 93.75 | 92.05 | 92.15 | 92.15 | -0.38% | 18,715,907 |
| Jun 2, 2025 | 91.70 | 92.65 | 90.90 | 92.50 | 92.50 | 0.05% | 13,370,199 |
| May 30, 2025 | 91.75 | 92.45 | 91.60 | 92.45 | 92.45 | 0.22% | 12,382,300 |
| May 29, 2025 | 91.65 | 92.55 | 91.55 | 92.25 | 92.25 | 0.33% | 14,126,966 |
| May 28, 2025 | 92.05 | 92.60 | 91.50 | 91.95 | 91.95 | -0.49% | 15,137,296 |
| May 27, 2025 | 93.00 | 93.10 | 92.15 | 92.40 | 92.40 | -0.38% | 14,437,742 |
| May 26, 2025 | 92.30 | 93.40 | 92.30 | 92.75 | 92.75 | -0.43% | 13,773,324 |
| May 23, 2025 | 92.50 | 93.70 | 92.50 | 93.15 | 93.15 | 0.59% | 15,051,626 |