Skip to main content
logo
HSBC Holdings plc (HBCYF)
OTCMKTS · Delayed Price · Currency is USD
15.94
-1.17 (-6.85%)
At close: Mar 6, 2026

HSBC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.5516.5515.9415.9415.94-6.85%1,500
Mar 4, 202616.5517.1116.5517.1117.114.82%4,057
Mar 3, 202617.7117.7116.3316.3316.33-5.76%7,193
Mar 2, 202617.6718.0017.3217.3217.32-6.10%16,475
Feb 27, 202618.7018.7018.1518.4518.45-0.08%34,598
Feb 26, 202618.7918.7918.2218.4718.47-0.91%6,765
Feb 25, 202617.9018.6417.9018.6418.647.01%7,582
Feb 24, 202616.7817.4216.7817.4217.420.66%7,940
Feb 23, 202618.4318.4317.1417.3017.301.85%17,430
Feb 19, 202617.2817.2816.9816.9916.99-2.94%4,386
Feb 18, 202617.5017.5017.5017.5017.502.94%689
Feb 17, 202617.1017.1016.8017.0017.00-2.07%8,102
Feb 13, 202617.3617.3617.3617.3617.360.93%424
Feb 12, 202617.6017.6017.2017.2017.20-2.82%606
Feb 11, 202617.7017.7017.7017.7017.700.91%3,057
Feb 10, 202617.7517.9317.5417.5417.54-1.60%25,189
Feb 9, 202617.4518.0017.4517.8317.83-0.31%16,016
Feb 6, 202617.5017.8817.0317.8817.883.65%48,389
Feb 5, 202616.5717.2516.5717.2517.25-3.92%16,892
Feb 4, 202617.3418.2017.3417.9517.952.44%6,327
Feb 3, 202617.6717.6917.5317.5317.521.01%2,417
Feb 2, 202617.1617.4916.9617.3517.351.11%11,009
Jan 30, 202617.5017.7117.0017.1617.16-3.11%7,174
Jan 29, 202616.9517.7116.9517.7117.713.57%2,954
Jan 28, 202617.3017.3017.1017.1017.10-1.72%13,341
Jan 27, 202617.2517.5816.7517.4017.407.41%21,933
Jan 26, 202616.8516.9216.2016.2016.20-3.08%103,359
Jan 23, 202615.9516.7215.9516.7216.72-0.57%249
Jan 22, 202616.6017.0016.2016.8116.81-0.53%19,364
Jan 21, 202616.5016.9016.3816.9016.907.30%7,341
Jan 20, 202616.2016.5515.7515.7515.75-2.78%29,501
Jan 16, 202616.2016.2016.2016.2016.20-0.18%6,267
Jan 15, 202616.3416.4915.9016.2316.23-1.46%9,133
Jan 14, 202616.1516.4716.1516.4716.471.51%183,747
Jan 13, 202615.6016.4015.6016.2316.232.11%17,047
Jan 12, 202616.3816.3815.8915.8915.89-3.64%8,344
Jan 9, 202615.8016.4915.8016.4916.492.07%771
Jan 8, 202615.7716.1615.7716.1616.160.65%4,227
Jan 7, 202616.3416.3415.7716.0516.05-2.13%6,788
Jan 6, 202616.5816.5815.9516.4016.405.26%3,420
Jan 5, 202615.5816.2515.5815.5815.580.06%17,508
Jan 2, 202616.0516.1015.5715.5715.57-0.83%64,423
Dec 31, 202515.0415.7114.7515.7015.70-1.41%23,964
Dec 30, 202515.7516.0215.7515.9315.932.05%34,305
Dec 29, 202515.5515.9515.2215.6115.61-2.16%7,960
Dec 26, 202515.3015.9515.3015.9515.950.95%1,343
Dec 24, 202515.8015.8015.8015.8015.80-0.47%446
Dec 23, 202515.8815.8815.8815.8815.880.16%784
Dec 22, 202515.4015.8515.4015.8515.850.97%2,424
Dec 19, 202515.4715.7015.4715.7015.702.94%552