HSBC Holdings plc (SGX:HSHD)
Singapore · Delayed Price · Currency is SGD 4.020
-0.050 (-1.23%)
Last updated: Dec 31, 2025, 11:35 AM SGT
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 3.61 | 3.61 | 3.56 | 3.59 | 3.59 | 0.28% | 64,900 |
| Nov 24, 2025 | 3.68 | 3.74 | 3.58 | 3.58 | 3.58 | -2.72% | 136,300 |
| Nov 21, 2025 | 3.60 | 3.68 | 3.38 | 3.68 | 3.68 | 1.66% | 189,000 |
| Nov 20, 2025 | 3.63 | 3.65 | 3.62 | 3.62 | 3.62 | - | 529,700 |
| Nov 19, 2025 | 3.68 | 3.68 | 3.61 | 3.62 | 3.62 | -1.63% | 562,400 |
| Nov 18, 2025 | 3.77 | 3.77 | 3.65 | 3.68 | 3.68 | -1.34% | 554,700 |
| Nov 17, 2025 | 3.83 | 3.83 | 3.73 | 3.73 | 3.73 | -1.58% | 164,800 |
| Nov 14, 2025 | 3.79 | 3.82 | 3.78 | 3.79 | 3.79 | -1.04% | 374,900 |
| Nov 13, 2025 | 3.82 | 3.83 | 3.81 | 3.83 | 3.83 | 0.26% | 140,000 |
| Nov 12, 2025 | 3.80 | 3.83 | 3.80 | 3.82 | 3.82 | 1.33% | 327,300 |
| Nov 11, 2025 | 3.73 | 3.78 | 3.73 | 3.77 | 3.77 | 1.62% | 268,500 |
| Nov 10, 2025 | 3.93 | 3.93 | 3.67 | 3.71 | 3.71 | 1.37% | 66,000 |
| Nov 7, 2025 | 3.71 | 3.71 | 3.62 | 3.66 | 3.66 | -1.35% | 42,000 |
| Nov 6, 2025 | 3.63 | 3.71 | 3.63 | 3.71 | 3.71 | 2.20% | 310,600 |
| Nov 5, 2025 | 3.61 | 3.63 | 3.61 | 3.63 | 3.60 | -0.27% | 337,500 |
| Nov 4, 2025 | 3.66 | 3.67 | 3.63 | 3.64 | 3.61 | 0.28% | 225,700 |
| Nov 3, 2025 | 3.66 | 3.66 | 3.61 | 3.63 | 3.60 | - | 60,100 |
| Oct 31, 2025 | 3.65 | 3.65 | 3.61 | 3.63 | 3.60 | 0.83% | 72,200 |
| Oct 30, 2025 | 3.57 | 3.65 | 3.57 | 3.60 | 3.57 | 0.84% | 262,400 |
| Oct 29, 2025 | 3.54 | 3.57 | 3.54 | 3.57 | 3.54 | 0.85% | 26,200 |
| Oct 28, 2025 | 3.46 | 3.54 | 3.44 | 3.54 | 3.51 | 4.12% | 553,400 |
| Oct 27, 2025 | 3.47 | 3.48 | 3.38 | 3.40 | 3.38 | -1.73% | 124,000 |
| Oct 24, 2025 | 3.45 | 3.47 | 3.45 | 3.46 | 3.44 | 0.58% | 163,100 |
| Oct 23, 2025 | 3.40 | 3.44 | 3.40 | 3.44 | 3.42 | 0.29% | 67,600 |
| Oct 22, 2025 | 3.45 | 3.45 | 3.43 | 3.43 | 3.41 | -0.29% | 78,900 |
| Oct 21, 2025 | 3.46 | 3.46 | 3.40 | 3.44 | 3.42 | 2.38% | 189,200 |
| Oct 17, 2025 | 3.45 | 3.45 | 3.36 | 3.36 | 3.34 | -2.61% | 123,600 |