HSBC Holdings plc (HBCYF)
OTCMKTS · Delayed Price · Currency is USD
13.23
-1.08 (-7.57%)
Oct 9, 2025, 3:39 PM EDT
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 13.82 | 14.19 | 13.15 | 13.23 | 13.23 | -7.57% | 5,072 |
| Oct 8, 2025 | 14.39 | 14.39 | 14.00 | 14.31 | 14.31 | 2.24% | 1,202 |
| Oct 7, 2025 | 14.54 | 14.54 | 14.00 | 14.00 | 14.00 | -1.03% | 3,060 |
| Oct 6, 2025 | 14.35 | 14.35 | 14.15 | 14.15 | 14.15 | -1.43% | 9,138 |
| Oct 3, 2025 | 14.28 | 14.46 | 14.28 | 14.35 | 14.35 | 2.65% | 3,491 |
| Oct 2, 2025 | 13.60 | 13.98 | 13.60 | 13.98 | 13.98 | -0.18% | 1,604 |
| Oct 1, 2025 | 14.15 | 14.25 | 14.01 | 14.01 | 14.01 | -0.67% | 6,402 |
| Sep 30, 2025 | 14.09 | 14.14 | 13.95 | 14.10 | 14.10 | 3.18% | 2,672 |
| Sep 29, 2025 | 14.05 | 14.11 | 13.67 | 13.67 | 13.67 | -0.36% | 1,789 |
| Sep 26, 2025 | 13.65 | 13.71 | 13.65 | 13.71 | 13.71 | 0.29% | 469 |
| Sep 25, 2025 | 14.20 | 14.20 | 13.66 | 13.68 | 13.68 | -2.60% | 14,591 |
| Sep 24, 2025 | 14.02 | 14.04 | 13.79 | 14.04 | 14.04 | 1.12% | 3,978 |
| Sep 23, 2025 | 14.00 | 14.12 | 13.89 | 13.89 | 13.89 | -0.82% | 6,495 |
| Sep 22, 2025 | 13.65 | 14.00 | 13.65 | 14.00 | 14.00 | 0.21% | 1,951 |
| Sep 19, 2025 | 14.04 | 14.04 | 13.81 | 13.97 | 13.97 | 0.22% | 2,377 |
| Sep 18, 2025 | 13.96 | 14.10 | 13.56 | 13.94 | 13.94 | -0.31% | 26,086 |
| Sep 17, 2025 | 13.62 | 13.98 | 13.62 | 13.98 | 13.98 | 2.71% | 10,854 |
| Sep 16, 2025 | 13.45 | 13.80 | 13.45 | 13.62 | 13.62 | -0.62% | 36,944 |
| Sep 15, 2025 | 13.50 | 13.93 | 13.50 | 13.70 | 13.70 | -0.11% | 80,890 |
| Sep 12, 2025 | 13.19 | 13.72 | 13.19 | 13.72 | 13.72 | 2.50% | 1,332 |
| Sep 11, 2025 | 13.52 | 13.52 | 13.06 | 13.38 | 13.38 | 0.04% | 27,303 |
| Sep 10, 2025 | 13.40 | 13.40 | 13.27 | 13.38 | 13.38 | 2.57% | 5,204 |
| Sep 9, 2025 | 13.25 | 13.26 | 12.90 | 13.04 | 13.04 | -0.08% | 9,938 |
| Sep 8, 2025 | 12.68 | 13.05 | 12.68 | 13.05 | 13.05 | 0.19% | 8,136 |
| Sep 5, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 2.56% | 54,677 |
| Sep 4, 2025 | 12.76 | 12.76 | 12.68 | 12.70 | 12.70 | 2.09% | 75,503 |
| Sep 3, 2025 | 12.55 | 13.17 | 12.44 | 12.44 | 12.44 | 1.14% | 7,570 |
| Sep 2, 2025 | 12.55 | 12.83 | 12.30 | 12.30 | 12.30 | -2.35% | 17,702 |
| Aug 29, 2025 | 12.86 | 12.86 | 12.60 | 12.60 | 12.60 | -3.12% | 2,045 |
| Aug 28, 2025 | 13.22 | 13.22 | 12.49 | 13.00 | 13.00 | -0.93% | 16,716 |
| Aug 27, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.57% | 244 |
| Aug 26, 2025 | 12.70 | 13.17 | 12.53 | 13.05 | 13.05 | -0.65% | 14,017 |
| Aug 25, 2025 | 13.65 | 13.65 | 13.14 | 13.14 | 13.14 | 0.96% | 3,562 |
| Aug 22, 2025 | 13.27 | 13.27 | 12.80 | 13.01 | 13.01 | -0.34% | 8,718 |
| Aug 21, 2025 | 13.03 | 13.06 | 13.00 | 13.06 | 13.06 | 0.42% | 4,067 |
| Aug 20, 2025 | 12.73 | 13.00 | 12.73 | 13.00 | 13.00 | 2.20% | 1,545 |
| Aug 19, 2025 | 12.78 | 12.78 | 12.65 | 12.72 | 12.72 | -0.47% | 48,562 |
| Aug 18, 2025 | 12.90 | 12.99 | 12.68 | 12.78 | 12.78 | -2.61% | 1,936 |
| Aug 15, 2025 | 12.49 | 13.12 | 12.49 | 13.12 | 13.12 | 2.04% | 12,582 |
| Aug 14, 2025 | 12.88 | 13.00 | 12.80 | 12.86 | 12.86 | -0.31% | 41,180 |
| Aug 13, 2025 | 13.07 | 13.07 | 12.79 | 12.90 | 12.80 | -0.77% | 13,087 |
| Aug 12, 2025 | 12.75 | 13.00 | 12.68 | 13.00 | 12.90 | 1.96% | 24,395 |
| Aug 11, 2025 | 12.75 | 12.75 | 12.48 | 12.75 | 12.65 | 7.14% | 5,923 |
| Aug 8, 2025 | 12.33 | 12.33 | 11.90 | 11.90 | 11.81 | -0.42% | 5,853 |
| Aug 7, 2025 | 12.58 | 12.58 | 11.95 | 11.95 | 11.86 | -0.83% | 1,327 |
| Aug 6, 2025 | 11.90 | 12.45 | 11.90 | 12.05 | 11.96 | -1.67% | 10,140 |
| Aug 5, 2025 | 12.91 | 12.91 | 11.75 | 12.26 | 12.16 | 1.28% | 28,692 |
| Aug 4, 2025 | 11.80 | 12.28 | 11.80 | 12.10 | 12.01 | -0.82% | 18,556 |
| Aug 1, 2025 | 11.95 | 12.20 | 11.95 | 12.20 | 12.11 | -2.80% | 36,588 |
| Jul 31, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.46 | - | 99 |