HSBC Holdings plc (HKG:0005)
Hong Kong · Delayed Price · Currency is HKD 161.20
+1.60 (1.00%)
Sep 16, 2026, 3:55 PM HKT
HKG:0005 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 160.80 | 161.30 | 160.10 | 160.50 | - | 0.56% | 2,787,094 |
| 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 |
| Aug 17, 2026 | 161.90 | 163.90 | 161.80 | 163.50 | 163.50 | 1.68% | 7,607,874 |
| Aug 14, 2026 | 162.80 | 162.80 | 160.60 | 160.80 | 160.80 | -1.35% | 6,724,838 |
| Aug 13, 2026 | 161.20 | 163.00 | 161.20 | 163.00 | 163.00 | 1.48% | 7,977,764 |
| Aug 12, 2026 | 161.00 | 162.00 | 160.60 | 161.40 | 160.62 | -0.19% | 7,210,163 |
| Aug 11, 2026 | 162.70 | 162.90 | 161.60 | 161.70 | 160.91 | -0.49% | 9,756,226 |
| Aug 10, 2026 | 161.80 | 162.80 | 161.30 | 162.50 | 161.71 | 0.81% | 8,270,003 |
| Aug 7, 2026 | 159.70 | 161.20 | 159.20 | 161.20 | 160.42 | 0.69% | 11,750,647 |
| Aug 6, 2026 | 159.60 | 160.20 | 157.50 | 160.10 | 159.32 | -1.23% | 20,372,701 |
| Aug 5, 2026 | 165.50 | 166.00 | 162.00 | 162.10 | 161.31 | -2.64% | 23,150,626 |
| Aug 4, 2026 | 168.40 | 169.70 | 164.00 | 166.50 | 165.69 | -1.01% | 27,429,003 |
| Aug 3, 2026 | 168.00 | 168.70 | 166.40 | 168.20 | 167.38 | - | 12,417,142 |
| Jul 31, 2026 | 166.60 | 168.90 | 166.40 | 168.20 | 167.38 | 2.25% | 21,451,778 |
| Jul 30, 2026 | 162.20 | 164.60 | 162.20 | 164.50 | 163.70 | -0.12% | 21,285,981 |
| Jul 29, 2026 | 162.80 | 164.70 | 160.40 | 164.70 | 163.90 | 1.67% | 20,520,250 |
| Jul 28, 2026 | 162.00 | 162.50 | 160.60 | 162.00 | 161.21 | -0.49% | 8,011,395 |
| Jul 27, 2026 | 161.00 | 163.40 | 160.70 | 162.80 | 162.01 | 0.87% | 12,937,163 |
| Jul 24, 2026 | 159.80 | 161.60 | 159.30 | 161.40 | 160.62 | -0.06% | 10,606,273 |
| Jul 23, 2026 | 160.60 | 162.00 | 160.20 | 161.50 | 160.71 | 1.64% | 16,595,815 |
| Jul 22, 2026 | 157.80 | 158.90 | 157.30 | 158.90 | 158.13 | 1.53% | 14,270,934 |
| Jul 21, 2026 | 155.70 | 157.20 | 155.50 | 156.50 | 155.74 | -0.82% | 9,738,890 |
| Jul 20, 2026 | 157.00 | 157.80 | 155.50 | 157.80 | 157.03 | 0.57% | 12,386,814 |
| Jul 17, 2026 | 156.90 | 158.40 | 154.90 | 156.90 | 156.14 | - | 17,653,835 |
| Jul 16, 2026 | 156.00 | 157.60 | 155.60 | 156.90 | 156.14 | 1.03% | 13,900,318 |
| Jul 15, 2026 | 154.90 | 156.30 | 154.50 | 155.30 | 154.55 | 1.77% | 15,259,993 |
| Jul 14, 2026 | 152.80 | 153.90 | 151.30 | 152.60 | 151.86 | -0.78% | 10,672,156 |
| Jul 13, 2026 | 153.50 | 154.50 | 152.60 | 153.80 | 153.05 | 0.20% | 7,632,722 |
| Jul 10, 2026 | 152.60 | 154.60 | 152.60 | 153.50 | 152.75 | 0.79% | 11,223,212 |
| Jul 9, 2026 | 149.90 | 152.30 | 149.80 | 152.30 | 151.56 | 0.26% | 8,992,416 |