HSBC Holdings plc (HKG:0005)
Hong Kong · Delayed Price · Currency is HKD 161.50
-1.40 (-0.86%)
Aug 24, 2026, 4:08 PM HKT
HKG:0005 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 151.90 | 153.90 | 150.30 | 151.90 | 151.16 | -0.91% | 10,812,738 |
| Jul 7, 2026 | 153.00 | 154.40 | 152.10 | 153.30 | 152.55 | 0.86% | 13,801,029 |
| Jul 6, 2026 | 151.30 | 152.00 | 149.50 | 152.00 | 151.26 | - | 11,329,676 |
| Jul 3, 2026 | 150.00 | 152.10 | 149.50 | 152.00 | 151.26 | 1.67% | 29,828,005 |
| Jul 2, 2026 | 149.20 | 149.60 | 147.00 | 149.50 | 148.77 | 1.08% | 18,641,915 |
| Jun 30, 2026 | 147.50 | 148.30 | 146.10 | 147.90 | 147.18 | 0.20% | 13,123,569 |
| Jun 29, 2026 | 146.80 | 147.70 | 145.40 | 147.60 | 146.88 | -0.07% | 14,007,945 |
| Jun 26, 2026 | 148.80 | 149.60 | 146.60 | 147.70 | 146.98 | -0.40% | 17,958,141 |
| Jun 25, 2026 | 148.20 | 148.60 | 146.80 | 148.30 | 147.58 | 0.07% | 8,637,696 |
| Jun 24, 2026 | 148.80 | 149.90 | 147.90 | 148.20 | 147.48 | -0.34% | 10,676,159 |
| Jun 23, 2026 | 150.00 | 150.50 | 147.70 | 148.70 | 147.98 | 0.54% | 14,752,507 |
| Jun 22, 2026 | 147.00 | 148.60 | 146.00 | 147.90 | 147.18 | -0.74% | 11,432,504 |
| Jun 18, 2026 | 149.00 | 149.10 | 148.20 | 149.00 | 148.28 | 0.68% | 28,019,810 |
| Jun 17, 2026 | 147.40 | 148.30 | 147.10 | 148.00 | 147.28 | 1.37% | 20,033,020 |
| Jun 16, 2026 | 145.00 | 146.00 | 144.00 | 146.00 | 145.29 | 0.14% | 10,893,430 |
| Jun 15, 2026 | 144.80 | 146.70 | 143.40 | 145.80 | 145.09 | 2.10% | 19,088,010 |
| Jun 12, 2026 | 140.90 | 142.80 | 140.70 | 142.80 | 142.11 | 3.10% | 14,715,850 |