Skip to main content
logo
HSBC Holdings plc (HBCYF)
OTCMKTS · Delayed Price · Currency is USD
16.32
-1.12 (-6.42%)
May 15, 2026, 4:00 PM EST

HBCYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202616.3216.3216.3216.3216.32-6.42%505
May 14, 202617.4417.4417.4417.4417.33-182
May 13, 202618.0018.0416.9617.4417.331.40%4,385
May 12, 202617.4418.0417.2017.2017.101.78%44,796
May 11, 202618.3118.3116.7516.9016.80-5.80%21,744
May 8, 202617.9417.9417.9417.9417.83-1.86%1,347
May 7, 202618.2818.2818.2818.2818.17-0.02%77,026
May 6, 202617.9618.2817.9618.2818.177.74%5,482
May 5, 202616.3517.8816.3516.9716.871.92%8,175
May 4, 202617.3018.8116.6516.6516.55-7.78%1,553
May 1, 202618.5018.5017.3018.0617.950.87%41,673
Apr 30, 202618.1518.1517.9017.9017.79-0.72%6,185
Apr 29, 202618.0318.0318.0318.0317.922.79%26,681
Apr 28, 202616.5518.0016.5517.5417.43-1.96%14,956
Apr 27, 202617.5017.8917.5017.8917.783.53%1,706
Apr 24, 202616.7617.2816.7617.2817.181.59%34,026
Apr 23, 202617.5017.5017.0117.0116.91-4.17%1,971
Apr 22, 202617.7517.7517.7517.7517.642.02%328
Apr 21, 202618.2518.2517.4017.4017.29-4.55%33,016
Apr 20, 202618.2318.2318.2318.2318.121.84%1,849
Apr 17, 202617.9517.9517.7217.9017.79-0.39%616
Apr 16, 202618.2518.2517.3717.9717.861.70%3,384
Apr 15, 202618.1018.1017.6717.6717.560.11%1,400
Apr 14, 202618.0018.1017.6517.6517.541.44%1,911
Apr 13, 202617.3818.0516.8017.4017.29-3.23%44,474
Apr 10, 202616.7818.1016.7817.9817.871.15%14,874
Apr 9, 202617.4317.7817.4017.7817.67-0.42%10,000
Apr 8, 202617.0917.9816.7317.8517.7413.91%37,165
Apr 7, 202615.9816.3215.6715.6715.58-7.33%2,203
Apr 6, 202615.5116.9115.5116.9116.810.65%2,702
Apr 2, 202615.6516.8015.6516.8016.701.36%4,301
Apr 1, 202616.9516.9916.4916.5816.471.22%7,513
Mar 31, 202616.3216.3816.3216.3816.283.57%291
Mar 30, 202615.2016.3915.2015.8115.711.61%22,312
Mar 27, 202615.9515.9515.3115.5615.47-2.45%7,049
Mar 26, 202615.4816.0815.4815.9515.85-1.60%8,650
Mar 25, 202615.7516.2115.6016.2116.113.91%5,655
Mar 24, 202615.6015.6015.6015.6015.51-0.51%2,653
Mar 23, 202615.6815.6815.6815.6815.595.73%238
Mar 20, 202615.6315.6314.8314.8314.74-7.89%3,323
Mar 19, 202616.1016.1016.1016.1016.000.78%774
Mar 18, 202615.9815.9815.9815.9815.88-0.70%2,592
Mar 17, 202616.0516.5016.0516.0915.993.12%4,869
Mar 16, 202615.6016.0515.6015.6015.51-0.98%3,261
Mar 13, 202616.2716.3515.7615.7615.66-2.29%15,724
Mar 12, 202616.1316.1316.1316.1316.03-4.30%125
Mar 11, 202616.2016.8516.2016.8516.29-2.43%650
Mar 10, 202617.2317.3017.2317.2716.704.36%10,454
Mar 9, 202616.4916.5516.4916.5516.003.82%966
Mar 6, 202616.5516.5515.9415.9415.41-6.85%1,500