HSBC Holdings plc (HKG:0005)
Hong Kong · Delayed Price · Currency is HKD 138.70
-4.40 (-3.07%)
May 8, 2026, 4:08 PM HKT
HKG:0005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 139.40 | 140.20 | 138.20 | 138.70 | 138.70 | -3.07% | 15,750,810 |
| May 7, 2026 | 141.80 | 143.20 | 141.70 | 143.10 | 143.10 | 1.85% | 13,291,950 |
| May 6, 2026 | 136.60 | 140.50 | 136.20 | 140.50 | 140.50 | 3.31% | 22,396,050 |
| May 5, 2026 | 141.20 | 141.60 | 136.00 | 136.00 | 136.00 | -5.16% | 31,713,310 |
| May 4, 2026 | 144.10 | 144.80 | 142.80 | 143.40 | 143.40 | 2.28% | 10,396,170 |
| Apr 30, 2026 | 139.80 | 141.10 | 139.10 | 140.20 | 140.20 | -0.57% | 18,699,020 |
| Apr 29, 2026 | 140.60 | 142.00 | 140.60 | 141.00 | 141.00 | 0.28% | 11,924,000 |
| Apr 28, 2026 | 139.60 | 141.00 | 139.60 | 140.60 | 140.60 | 0.29% | 7,774,218 |
| Apr 27, 2026 | 139.60 | 140.40 | 139.20 | 140.20 | 140.20 | 0.14% | 6,235,801 |
| Apr 24, 2026 | 139.80 | 140.60 | 139.80 | 140.00 | 140.00 | -0.78% | 7,627,274 |
| Apr 23, 2026 | 142.00 | 143.00 | 140.60 | 141.10 | 141.10 | -2.01% | 15,795,910 |
| Apr 22, 2026 | 142.50 | 144.10 | 142.20 | 144.00 | 144.00 | 0.21% | 9,399,619 |
| Apr 21, 2026 | 142.20 | 143.90 | 142.10 | 143.70 | 143.70 | 1.05% | 13,859,820 |
| Apr 20, 2026 | 142.50 | 142.80 | 141.20 | 142.20 | 142.20 | 0.49% | 13,863,090 |
| Apr 17, 2026 | 141.50 | 142.40 | 140.70 | 141.50 | 141.50 | -0.56% | 10,001,940 |
| Apr 16, 2026 | 141.30 | 142.50 | 141.00 | 142.30 | 142.30 | 0.64% | 10,451,550 |
| Apr 15, 2026 | 142.30 | 142.70 | 141.30 | 141.40 | 141.40 | 0.28% | 13,052,750 |
| Apr 14, 2026 | 141.00 | 141.50 | 140.10 | 141.00 | 141.00 | 1.59% | 18,252,250 |
| Apr 13, 2026 | 138.50 | 139.00 | 137.20 | 138.80 | 138.80 | -0.64% | 15,319,680 |
| Apr 10, 2026 | 139.60 | 140.50 | 139.10 | 139.70 | 139.70 | 0.58% | 16,727,100 |
| Apr 9, 2026 | 138.80 | 139.80 | 137.00 | 138.90 | 138.90 | 0.22% | 18,417,730 |
| Apr 8, 2026 | 138.10 | 139.30 | 136.00 | 138.60 | 138.60 | 6.62% | 40,142,380 |
| Apr 2, 2026 | 131.30 | 131.30 | 128.10 | 130.00 | 130.00 | -0.23% | 17,411,150 |
| Apr 1, 2026 | 129.20 | 131.10 | 128.50 | 130.30 | 130.30 | 3.58% | 25,202,830 |
| Mar 31, 2026 | 124.80 | 125.80 | 123.30 | 125.80 | 125.80 | 1.78% | 13,897,520 |
| Mar 30, 2026 | 122.70 | 123.60 | 121.30 | 123.60 | 123.60 | -0.96% | 17,920,260 |
| Mar 27, 2026 | 124.80 | 125.40 | 123.80 | 124.80 | 124.80 | - | 10,258,490 |
| Mar 26, 2026 | 125.60 | 125.80 | 123.60 | 124.80 | 124.80 | -0.16% | 12,844,790 |
| Mar 25, 2026 | 124.40 | 125.20 | 123.40 | 125.00 | 125.00 | 1.13% | 19,072,870 |
| Mar 24, 2026 | 123.50 | 123.60 | 120.80 | 123.60 | 123.60 | 3.95% | 19,779,770 |
| Mar 23, 2026 | 120.10 | 120.50 | 118.50 | 118.90 | 118.90 | -4.50% | 34,864,920 |
| Mar 20, 2026 | 123.90 | 124.50 | 122.50 | 124.50 | 124.50 | 0.40% | 21,143,440 |
| Mar 19, 2026 | 124.80 | 125.70 | 123.80 | 124.00 | 124.00 | -3.05% | 16,808,610 |
| Mar 18, 2026 | 126.60 | 128.40 | 125.10 | 127.90 | 127.90 | 2.48% | 11,978,050 |
| Mar 17, 2026 | 125.00 | 126.20 | 124.50 | 124.80 | 124.80 | 0.40% | 11,183,280 |
| Mar 16, 2026 | 119.20 | 125.40 | 119.20 | 124.30 | 124.30 | 1.47% | 21,752,570 |
| Mar 13, 2026 | 125.80 | 126.40 | 122.50 | 122.50 | 122.50 | -4.97% | 35,689,160 |
| Mar 12, 2026 | 129.70 | 130.80 | 128.10 | 128.90 | 128.90 | -3.08% | 14,658,060 |
| Mar 11, 2026 | 135.00 | 135.60 | 133.00 | 133.00 | 129.48 | -2.13% | 15,084,100 |
| Mar 10, 2026 | 133.30 | 135.90 | 133.00 | 135.90 | 132.30 | 4.62% | 20,552,580 |
| Mar 9, 2026 | 128.40 | 130.90 | 127.40 | 129.90 | 126.46 | -3.92% | 59,465,930 |
| Mar 6, 2026 | 133.40 | 135.40 | 132.10 | 135.20 | 131.62 | 0.97% | 40,598,640 |
| Mar 5, 2026 | 134.70 | 137.50 | 133.00 | 133.90 | 130.36 | 2.37% | 26,146,420 |
| Mar 4, 2026 | 133.00 | 133.20 | 129.50 | 130.80 | 127.34 | -3.68% | 35,572,170 |
| Mar 3, 2026 | 140.40 | 141.00 | 135.80 | 135.80 | 132.21 | -2.79% | 22,180,260 |
| Mar 2, 2026 | 142.50 | 144.40 | 139.70 | 139.70 | 136.00 | -5.16% | 30,135,410 |
| Feb 27, 2026 | 146.80 | 147.80 | 145.80 | 147.30 | 143.40 | 1.59% | 18,075,410 |
| Feb 26, 2026 | 146.80 | 148.00 | 144.50 | 145.00 | 141.16 | 1.61% | 30,158,360 |
| Feb 25, 2026 | 135.90 | 142.70 | 133.80 | 142.70 | 138.92 | 5.47% | 44,603,750 |
| Feb 24, 2026 | 134.30 | 135.70 | 133.00 | 135.30 | 131.72 | -0.44% | 15,223,740 |