HSBC Holdings plc (SGX:HSHD)
Singapore · Delayed Price · Currency is SGD 4.530
+0.130 (2.95%)
At close: Feb 9, 2026
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 4.38 | 4.41 | 4.36 | 4.40 | 4.40 | -2.44% | 110,600 |
| Feb 5, 2026 | 4.51 | 4.51 | 4.46 | 4.51 | 4.51 | -0.44% | 55,800 |
| Feb 4, 2026 | 4.55 | 4.55 | 4.50 | 4.53 | 4.53 | 0.67% | 66,000 |
| Feb 3, 2026 | 4.51 | 4.51 | 4.48 | 4.50 | 4.50 | 2.51% | 59,100 |
| Feb 2, 2026 | 4.50 | 4.50 | 4.36 | 4.39 | 4.39 | -1.13% | 123,900 |
| Jan 30, 2026 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | -0.45% | 113,800 |
| Jan 29, 2026 | 4.44 | 4.48 | 4.40 | 4.46 | 4.46 | 0.45% | 131,400 |
| Jan 28, 2026 | 4.39 | 4.48 | 4.39 | 4.44 | 4.44 | 1.14% | 34,100 |
| Jan 27, 2026 | 4.29 | 4.39 | 4.29 | 4.39 | 4.39 | 2.57% | 204,200 |
| Jan 26, 2026 | 4.26 | 4.28 | 4.24 | 4.28 | 4.28 | 0.47% | 39,000 |
| Jan 23, 2026 | 4.27 | 4.29 | 4.25 | 4.26 | 4.26 | -0.23% | 102,300 |
| Jan 22, 2026 | 4.25 | 4.27 | 4.24 | 4.27 | 4.27 | 0.47% | 50,500 |
| Jan 21, 2026 | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | 0.47% | 50,300 |
| Jan 20, 2026 | 4.23 | 4.28 | 4.23 | 4.23 | 4.23 | - | 68,900 |
| Jan 19, 2026 | 4.27 | 4.27 | 4.18 | 4.23 | 4.23 | -0.24% | 103,200 |
| Jan 16, 2026 | 4.28 | 4.29 | 4.24 | 4.24 | 4.24 | - | 24,500 |
| Jan 15, 2026 | 4.19 | 4.24 | 4.19 | 4.24 | 4.24 | 1.19% | 39,700 |
| Jan 14, 2026 | 4.20 | 4.20 | 4.17 | 4.19 | 4.19 | 0.48% | 50,700 |
| Jan 13, 2026 | 4.20 | 4.20 | 4.15 | 4.17 | 4.17 | 1.71% | 63,200 |
| Jan 12, 2026 | 4.12 | 4.12 | 4.08 | 4.10 | 4.10 | -0.49% | 186,500 |
| Jan 9, 2026 | 4.07 | 4.12 | 4.07 | 4.12 | 4.12 | 0.24% | 132,300 |
| Jan 8, 2026 | 4.16 | 4.16 | 4.07 | 4.11 | 4.11 | -1.91% | 105,700 |
| Jan 7, 2026 | 4.20 | 4.24 | 4.17 | 4.19 | 4.19 | -0.24% | 44,200 |
| Jan 6, 2026 | 4.18 | 4.26 | 4.18 | 4.20 | 4.20 | 1.45% | 94,900 |
| Jan 5, 2026 | 4.13 | 4.14 | 4.11 | 4.14 | 4.14 | 0.73% | 395,800 |
| Jan 2, 2026 | 4.06 | 4.11 | 4.06 | 4.11 | 4.11 | 2.24% | 136,000 |
| Dec 31, 2025 | 4.03 | 4.05 | 4.02 | 4.02 | 4.02 | -1.23% | 106,400 |
| Dec 30, 2025 | 4.01 | 4.07 | 4.01 | 4.07 | 4.07 | 0.99% | 84,900 |
| Dec 29, 2025 | 4.07 | 4.07 | 4.02 | 4.03 | 4.03 | -1.47% | 144,800 |
| Dec 24, 2025 | 4.03 | 4.10 | 4.03 | 4.09 | 4.09 | 1.49% | 40,700 |
| Dec 23, 2025 | 4.04 | 4.05 | 4.03 | 4.03 | 4.03 | 0.25% | 44,900 |
| Dec 22, 2025 | 3.97 | 4.03 | 3.97 | 4.02 | 4.02 | 1.26% | 76,800 |
| Dec 19, 2025 | 3.94 | 3.97 | 3.94 | 3.97 | 3.97 | 1.02% | 64,500 |
| Dec 18, 2025 | 4.00 | 4.00 | 3.90 | 3.93 | 3.93 | 1.03% | 171,600 |
| Dec 17, 2025 | 3.83 | 3.89 | 3.83 | 3.89 | 3.89 | 0.52% | 107,800 |
| Dec 16, 2025 | 3.84 | 3.87 | 3.83 | 3.87 | 3.87 | 0.78% | 120,000 |
| Dec 15, 2025 | 3.90 | 3.90 | 3.84 | 3.84 | 3.84 | -1.54% | 247,200 |
| Dec 12, 2025 | 3.83 | 3.91 | 3.83 | 3.90 | 3.90 | 2.63% | 192,200 |
| Dec 11, 2025 | 3.74 | 3.82 | 3.74 | 3.80 | 3.80 | 2.70% | 232,800 |
| Dec 10, 2025 | 3.65 | 3.70 | 3.63 | 3.70 | 3.70 | 1.09% | 83,400 |
| Dec 9, 2025 | 3.67 | 3.68 | 3.66 | 3.66 | 3.66 | 0.83% | 42,300 |
| Dec 8, 2025 | 3.71 | 3.72 | 3.63 | 3.63 | 3.63 | -2.16% | 129,100 |
| Dec 5, 2025 | 3.73 | 3.73 | 3.69 | 3.71 | 3.71 | 0.27% | 159,800 |
| Dec 4, 2025 | 3.68 | 3.71 | 3.68 | 3.70 | 3.70 | - | 109,400 |
| Dec 3, 2025 | 3.70 | 3.70 | 3.69 | 3.70 | 3.70 | - | 52,500 |
| Dec 2, 2025 | 3.70 | 3.71 | 3.68 | 3.70 | 3.70 | 0.54% | 90,900 |
| Dec 1, 2025 | 3.66 | 3.70 | 3.66 | 3.68 | 3.68 | 1.38% | 136,400 |
| Nov 28, 2025 | 3.67 | 3.67 | 3.63 | 3.63 | 3.63 | - | 86,000 |
| Nov 27, 2025 | 3.60 | 3.64 | 3.60 | 3.63 | 3.63 | 1.40% | 402,700 |
| Nov 26, 2025 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | -0.28% | 338,100 |