HSBC Holdings plc (SGX:HSHD)
Singapore flag Singapore · Delayed Price · Currency is SGD
3.310
-0.010 (-0.30%)
Last updated: Aug 28, 2025, 1:25 PM SGT

HSBC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253.303.313.303.31--0.30%83,200
Aug 27, 20253.353.353.323.32-0.30%66,600
Aug 26, 20253.343.343.303.31--0.90%107,000
Aug 25, 20253.353.353.333.34--236,800
Aug 22, 20253.353.353.333.34-0.60%203,800
Aug 21, 20253.343.343.313.32-1.53%70,800
Aug 20, 20253.263.273.263.27--39,200
Aug 19, 20253.263.273.253.27-1.24%170,500
Aug 18, 20253.273.273.233.23--2.12%323,900
Aug 15, 20253.293.303.273.30-0.92%305,300
Aug 14, 20253.253.273.253.27--1.51%425,900
Aug 13, 20253.353.353.313.32-1.22%201,200
Aug 12, 20253.293.293.273.28--135,500
Aug 11, 20253.293.293.253.28-2.50%350,300
Aug 8, 20253.253.253.203.20--0.93%68,400
Aug 7, 20253.203.233.203.23-1.57%131,000
Aug 6, 20253.173.183.173.18-0.32%30,800
Aug 5, 20253.173.173.143.17--299,100
Aug 4, 20253.163.173.133.17-0.63%117,700
Aug 1, 20253.173.183.153.15--0.63%265,800
Jul 31, 20253.153.173.123.17--0.63%124,400
Jul 30, 20253.323.323.163.19--3.33%172,800
Jul 29, 20253.303.303.283.30--0.30%233,500
Jul 28, 20253.303.313.293.31-0.30%86,300
Jul 25, 20253.313.323.293.30--0.60%78,500
Jul 24, 20253.293.323.273.32-2.15%152,200
Jul 23, 20253.253.253.243.25--0.31%91,400
Jul 22, 20253.263.263.253.26-1.24%390,200
Jul 21, 20253.213.233.213.22-0.31%60,200
Jul 18, 20253.223.223.213.21-0.31%94,700
Jul 17, 20253.203.213.203.20--0.31%61,100
Jul 16, 20253.213.213.193.21-0.31%82,500
Jul 15, 20253.183.203.183.20-1.59%117,200
Jul 14, 20253.153.163.153.15--0.63%109,400
Jul 11, 20253.193.213.173.17--49,400
Jul 10, 20253.163.173.163.17-0.32%12,000
Jul 9, 20253.133.163.133.16-1.28%54,100
Jul 8, 20253.143.143.113.12-0.65%53,500
Jul 7, 20253.093.103.093.10-0.32%77,200
Jul 4, 20253.083.093.073.09-0.65%90,400
Jul 3, 20253.073.083.073.07--155,500
Jul 2, 20253.093.093.063.07--0.65%285,700
Jul 1, 20253.073.093.073.09-0.32%20,300
Jun 30, 20253.083.123.083.08--0.32%740,400
Jun 27, 20253.093.093.073.09--166,100
Jun 26, 20253.123.123.083.09--0.96%133,700
Jun 25, 20253.103.143.103.12-1.63%312,400
Jun 24, 20253.023.093.023.07-1.66%310,700
Jun 23, 20253.003.022.993.02--98,600
Jun 20, 20253.013.023.013.02-0.67%178,200