HSBC Holdings plc (SGX:HSHD)
Singapore · Delayed Price · Currency is SGD 3.150
-0.020 (-0.63%)
At close: Aug 1, 2025, 5:00 PM SGT
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.17 | 3.18 | 3.15 | 3.15 | - | -0.63% | 265,800 |
| Jul 31, 2025 | 3.15 | 3.17 | 3.12 | 3.17 | - | -0.63% | 124,400 |
| Jul 30, 2025 | 3.32 | 3.32 | 3.16 | 3.19 | - | -3.33% | 172,800 |
| Jul 29, 2025 | 3.30 | 3.30 | 3.28 | 3.30 | - | -0.30% | 233,500 |
| Jul 28, 2025 | 3.30 | 3.31 | 3.29 | 3.31 | - | 0.30% | 86,300 |
| Jul 25, 2025 | 3.31 | 3.32 | 3.29 | 3.30 | - | -0.60% | 78,500 |
| Jul 24, 2025 | 3.29 | 3.32 | 3.27 | 3.32 | - | 2.15% | 152,200 |
| Jul 23, 2025 | 3.25 | 3.25 | 3.24 | 3.25 | - | -0.31% | 91,400 |
| Jul 22, 2025 | 3.26 | 3.26 | 3.25 | 3.26 | - | 1.24% | 390,200 |
| Jul 21, 2025 | 3.21 | 3.23 | 3.21 | 3.22 | - | 0.31% | 60,200 |
| Jul 18, 2025 | 3.22 | 3.22 | 3.21 | 3.21 | - | 0.31% | 94,700 |
| Jul 17, 2025 | 3.20 | 3.21 | 3.20 | 3.20 | - | -0.31% | 61,100 |
| Jul 16, 2025 | 3.21 | 3.21 | 3.19 | 3.21 | - | 0.31% | 82,500 |
| Jul 15, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | - | 1.59% | 117,200 |
| Jul 14, 2025 | 3.15 | 3.16 | 3.15 | 3.15 | - | -0.63% | 109,400 |
| Jul 11, 2025 | 3.19 | 3.21 | 3.17 | 3.17 | - | - | 49,400 |
| Jul 10, 2025 | 3.16 | 3.17 | 3.16 | 3.17 | - | 0.32% | 12,000 |
| Jul 9, 2025 | 3.13 | 3.16 | 3.13 | 3.16 | - | 1.28% | 54,100 |
| Jul 8, 2025 | 3.14 | 3.14 | 3.11 | 3.12 | - | 0.65% | 53,500 |
| Jul 7, 2025 | 3.09 | 3.10 | 3.09 | 3.10 | - | 0.32% | 77,200 |
| Jul 4, 2025 | 3.08 | 3.09 | 3.07 | 3.09 | - | 0.65% | 90,400 |
| Jul 3, 2025 | 3.07 | 3.08 | 3.07 | 3.07 | - | - | 155,500 |
| Jul 2, 2025 | 3.09 | 3.09 | 3.06 | 3.07 | - | -0.65% | 285,700 |
| Jul 1, 2025 | 3.07 | 3.09 | 3.07 | 3.09 | - | 0.32% | 20,300 |
| Jun 30, 2025 | 3.08 | 3.12 | 3.08 | 3.08 | - | -0.32% | 740,400 |
| Jun 27, 2025 | 3.09 | 3.09 | 3.07 | 3.09 | - | - | 166,100 |
| Jun 26, 2025 | 3.12 | 3.12 | 3.08 | 3.09 | - | -0.96% | 133,700 |
| Jun 25, 2025 | 3.10 | 3.14 | 3.10 | 3.12 | - | 1.63% | 312,400 |
| Jun 24, 2025 | 3.02 | 3.09 | 3.02 | 3.07 | - | 1.66% | 310,700 |
| Jun 23, 2025 | 3.00 | 3.02 | 2.99 | 3.02 | - | - | 98,600 |
| Jun 20, 2025 | 3.01 | 3.02 | 3.01 | 3.02 | - | 0.67% | 178,200 |
| Jun 19, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | - | - | 61,600 |
| Jun 18, 2025 | 3.01 | 3.02 | 3.00 | 3.00 | - | -0.33% | 193,900 |
| Jun 17, 2025 | 3.03 | 3.03 | 3.00 | 3.01 | - | -0.66% | 190,100 |
| Jun 16, 2025 | 3.00 | 3.03 | 2.99 | 3.03 | - | 0.66% | 217,200 |
| Jun 13, 2025 | 3.03 | 3.06 | 2.99 | 3.01 | - | -0.66% | 111,100 |
| Jun 12, 2025 | 3.07 | 3.07 | 3.03 | 3.03 | - | -1.30% | 113,400 |
| Jun 11, 2025 | 3.07 | 3.08 | 3.06 | 3.07 | - | -0.65% | 33,500 |
| Jun 10, 2025 | 3.08 | 3.10 | 3.08 | 3.09 | - | 0.65% | 83,700 |
| Jun 9, 2025 | 3.06 | 3.07 | 3.06 | 3.07 | - | 0.99% | 293,800 |
| Jun 6, 2025 | 3.05 | 3.05 | 3.04 | 3.04 | - | -0.33% | 39,100 |
| Jun 5, 2025 | 3.06 | 3.07 | 3.04 | 3.05 | - | - | 239,400 |
| Jun 4, 2025 | 3.05 | 3.06 | 3.04 | 3.05 | - | 0.33% | 82,200 |
| Jun 3, 2025 | 3.05 | 3.07 | 3.02 | 3.04 | - | 0.33% | 128,800 |
| Jun 2, 2025 | 3.01 | 3.04 | 2.99 | 3.03 | - | 0.33% | 161,800 |
| May 30, 2025 | 3.03 | 3.03 | 3.02 | 3.02 | - | -0.66% | 299,700 |
| May 29, 2025 | 3.03 | 3.05 | 3.03 | 3.04 | - | 0.66% | 128,700 |
| May 28, 2025 | 3.05 | 3.05 | 3.02 | 3.02 | - | -0.66% | 323,700 |
| May 27, 2025 | 3.04 | 3.05 | 3.02 | 3.04 | - | - | 430,200 |
| May 26, 2025 | 3.04 | 3.05 | 3.03 | 3.04 | - | -0.65% | 361,700 |