HSBC Holdings plc (HKG:0005)
Hong Kong · Delayed Price · Currency is HKD 137.20
+2.90 (2.16%)
Oct 28, 2026, 10:54 AM HKT
HKG:0005 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 134.30 | 137.50 | 134.30 | 137.20 | 137.20 | 2.16% | 6,392,804 |
| Oct 27, 2026 | 141.40 | 143.30 | 132.60 | 134.30 | 134.30 | -5.56% | 36,512,872 |
| Oct 26, 2026 | 142.30 | 142.50 | 140.30 | 142.20 | 142.20 | -0.21% | 11,149,964 |
| Oct 23, 2026 | 143.70 | 144.10 | 142.20 | 142.50 | 142.50 | -1.04% | 12,090,264 |
| Oct 22, 2026 | 146.00 | 146.40 | 144.00 | 144.00 | 144.00 | -1.23% | 10,615,821 |
| Oct 21, 2026 | 145.80 | 146.30 | 144.80 | 145.80 | 145.80 | 0.76% | 5,460,795 |
| Oct 20, 2026 | 145.50 | 146.40 | 144.70 | 144.70 | 144.70 | -3.34% | 14,020,198 |
| Oct 16, 2026 | 148.90 | 150.30 | 148.80 | 149.70 | 149.70 | 1.22% | 12,339,898 |
| Oct 15, 2026 | 147.30 | 148.30 | 146.70 | 147.90 | 147.90 | -0.07% | 10,125,843 |
| Oct 14, 2026 | 148.90 | 149.90 | 148.00 | 148.00 | 148.00 | -1.79% | 7,390,313 |
| Oct 13, 2026 | 148.00 | 151.00 | 147.20 | 150.70 | 150.70 | 1.76% | 12,771,121 |
| Oct 12, 2026 | 146.00 | 149.10 | 145.40 | 148.10 | 148.10 | 2.00% | 9,531,225 |
| Oct 9, 2026 | 144.20 | 146.00 | 144.00 | 145.20 | 145.20 | 1.82% | 15,711,887 |
| Oct 8, 2026 | 146.30 | 146.50 | 142.00 | 142.60 | 142.60 | -4.87% | 32,302,444 |
| Oct 7, 2026 | 152.20 | 152.70 | 149.50 | 149.90 | 149.90 | -1.90% | 6,295,757 |
| Oct 6, 2026 | 151.70 | 152.90 | 150.30 | 152.80 | 152.80 | 1.93% | 8,138,624 |
| Oct 5, 2026 | 150.00 | 150.30 | 147.60 | 149.90 | 149.90 | 0.27% | 11,889,096 |
| Oct 2, 2026 | 149.30 | 151.20 | 148.80 | 149.50 | 149.50 | -5.38% | 24,964,374 |
| Sep 30, 2026 | 157.40 | 158.20 | 156.40 | 158.00 | 158.00 | -0.63% | 7,997,112 |
| Sep 29, 2026 | 159.20 | 159.90 | 157.80 | 159.00 | 159.00 | 0.06% | 10,730,754 |
| Sep 28, 2026 | 157.90 | 160.80 | 157.90 | 158.90 | 158.90 | 0.82% | 12,819,424 |
| Sep 25, 2026 | 156.90 | 158.00 | 155.70 | 157.60 | 157.60 | 0.45% | 6,560,612 |
| Sep 24, 2026 | 157.50 | 158.40 | 156.30 | 156.90 | 156.90 | -1.63% | 10,699,228 |
| Sep 23, 2026 | 158.80 | 159.50 | 157.80 | 159.50 | 159.50 | 0.13% | 10,286,032 |
| Sep 22, 2026 | 162.00 | 162.00 | 159.00 | 159.30 | 159.30 | -1.36% | 9,724,555 |
| Sep 21, 2026 | 160.00 | 161.70 | 159.90 | 161.50 | 161.50 | -0.06% | 5,788,715 |
| Sep 18, 2026 | 161.30 | 164.20 | 161.00 | 161.60 | 161.60 | 1.13% | 12,240,089 |
| Sep 17, 2026 | 159.00 | 160.30 | 158.40 | 159.80 | 159.80 | -0.68% | 8,154,668 |
| Sep 16, 2026 | 160.80 | 161.40 | 160.10 | 160.90 | 160.90 | 0.81% | 6,192,853 |
| Sep 15, 2026 | 163.00 | 163.10 | 159.40 | 159.60 | 159.60 | -3.21% | 14,661,444 |
| Sep 14, 2026 | 163.00 | 165.00 | 163.00 | 164.90 | 164.90 | 0.98% | 6,722,791 |
| Sep 11, 2026 | 163.30 | 163.60 | 161.50 | 163.30 | 163.30 | -0.85% | 9,758,966 |
| Sep 10, 2026 | 163.70 | 165.10 | 163.50 | 164.70 | 164.70 | -0.78% | 6,179,267 |
| Sep 9, 2026 | 166.50 | 166.70 | 165.50 | 166.00 | 166.00 | 0.67% | 6,256,877 |
| Sep 8, 2026 | 166.00 | 167.00 | 164.80 | 164.90 | 164.90 | -1.61% | 7,225,458 |
| Sep 7, 2026 | 166.70 | 167.90 | 166.50 | 167.60 | 167.60 | 0.54% | 17,178,832 |
| Sep 4, 2026 | 166.00 | 167.70 | 165.00 | 166.70 | 166.70 | 1.96% | 30,851,316 |
| Sep 3, 2026 | 162.70 | 164.80 | 162.70 | 163.50 | 163.50 | 0.55% | 13,990,143 |
| Sep 2, 2026 | 161.50 | 162.60 | 160.20 | 162.60 | 162.60 | 1.25% | 9,489,389 |
| Sep 1, 2026 | 161.00 | 161.30 | 158.80 | 160.60 | 160.60 | -0.25% | 11,434,136 |
| Aug 31, 2026 | 160.50 | 161.20 | 159.50 | 161.00 | 161.00 | -0.25% | 6,579,275 |
| Aug 28, 2026 | 160.60 | 162.20 | 160.20 | 161.40 | 161.40 | -0.25% | 7,128,635 |
| Aug 27, 2026 | 162.30 | 162.40 | 161.20 | 161.80 | 161.80 | 0.06% | 4,651,498 |
| Aug 26, 2026 | 162.70 | 163.20 | 161.00 | 161.70 | 161.70 | -0.92% | 8,201,958 |
| Aug 25, 2026 | 162.40 | 164.20 | 162.40 | 163.20 | 163.20 | 1.05% | 7,585,911 |
| Aug 24, 2026 | 162.90 | 162.90 | 160.30 | 161.50 | 161.50 | -0.86% | 10,625,499 |
| Aug 21, 2026 | 160.30 | 163.90 | 160.30 | 162.90 | 162.90 | 1.62% | 11,360,350 |
| Aug 20, 2026 | 160.30 | 161.00 | 159.50 | 160.30 | 160.30 | -0.56% | 9,506,422 |
| Aug 19, 2026 | 161.60 | 161.60 | 159.60 | 161.20 | 161.20 | -0.56% | 8,430,459 |
| Aug 18, 2026 | 162.90 | 162.90 | 161.80 | 162.10 | 162.10 | -0.86% | 5,696,185 |