HSBC Holdings plc (SGX:HSHD)
Singapore · Delayed Price · Currency is SGD 5.15
-0.02 (-0.39%)
At close: Jul 21, 2026
SGX:HSHD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5.17 | 5.19 | 5.13 | 5.15 | 5.15 | -0.39% | 51,200 |
| Jul 20, 2026 | 5.16 | 5.17 | 5.14 | 5.17 | 5.17 | 0.58% | 59,200 |
| Jul 17, 2026 | 5.18 | 5.20 | 5.11 | 5.14 | 5.14 | -0.58% | 64,500 |
| Jul 16, 2026 | 5.11 | 5.17 | 5.11 | 5.17 | 5.17 | 1.17% | 68,300 |
| Jul 15, 2026 | 5.15 | 5.15 | 5.11 | 5.11 | 5.11 | 1.59% | 79,700 |
| Jul 14, 2026 | 5.06 | 5.07 | 5.01 | 5.03 | 5.03 | -0.59% | 33,900 |
| Jul 13, 2026 | 5.04 | 5.08 | 5.04 | 5.06 | 5.06 | 0.40% | 62,700 |
| Jul 10, 2026 | 5.05 | 5.08 | 5.04 | 5.04 | 5.04 | 0.80% | 59,700 |
| Jul 9, 2026 | 5.02 | 5.02 | 4.95 | 5.00 | 5.00 | -0.40% | 52,500 |
| Jul 8, 2026 | 5.04 | 5.05 | 4.99 | 5.02 | 5.02 | -0.40% | 82,200 |
| Jul 7, 2026 | 5.00 | 5.05 | 5.00 | 5.04 | 5.04 | 1.41% | 60,300 |
| Jul 6, 2026 | 5.00 | 5.00 | 4.93 | 4.97 | 4.97 | -0.60% | 7,400 |
| Jul 3, 2026 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | 1.83% | 191,700 |
| Jul 2, 2026 | 4.89 | 4.93 | 4.87 | 4.91 | 4.91 | 0.82% | 43,600 |
| Jul 1, 2026 | 4.86 | 4.87 | 4.86 | 4.87 | 4.87 | 0.41% | 5,000 |
| Jun 30, 2026 | 4.84 | 4.85 | 4.82 | 4.85 | 4.85 | -0.21% | 165,300 |
| Jun 29, 2026 | 4.89 | 4.89 | 4.81 | 4.86 | 4.86 | -0.61% | 25,800 |
| Jun 26, 2026 | 4.93 | 4.93 | 4.86 | 4.89 | 4.89 | -0.20% | 20,800 |
| Jun 25, 2026 | 4.92 | 4.92 | 4.87 | 4.90 | 4.90 | -0.41% | 57,400 |
| Jun 24, 2026 | 4.95 | 4.95 | 4.90 | 4.92 | 4.92 | 0.20% | 60,300 |
| Jun 23, 2026 | 4.95 | 4.95 | 4.91 | 4.91 | 4.91 | -0.81% | 12,300 |
| Jun 22, 2026 | 4.89 | 4.95 | 4.83 | 4.95 | 4.95 | 1.43% | 50,200 |
| Jun 19, 2026 | 4.89 | 4.89 | 4.88 | 4.88 | 4.88 | -0.20% | 3,300 |
| Jun 18, 2026 | 4.96 | 4.96 | 4.85 | 4.89 | 4.89 | 1.03% | 44,500 |
| Jun 17, 2026 | 4.79 | 4.84 | 4.79 | 4.84 | 4.84 | 1.04% | 505,700 |
| Jun 16, 2026 | 4.80 | 4.80 | 4.72 | 4.79 | 4.79 | 0.42% | 44,600 |
| Jun 15, 2026 | 4.69 | 4.79 | 4.69 | 4.77 | 4.77 | 1.92% | 22,300 |
| Jun 12, 2026 | 4.56 | 4.68 | 4.56 | 4.68 | 4.68 | 2.86% | 114,600 |
| Jun 11, 2026 | 4.44 | 4.57 | 4.40 | 4.55 | 4.55 | 2.48% | 170,600 |
| Jun 10, 2026 | 4.61 | 4.61 | 4.41 | 4.44 | 4.44 | -4.93% | 286,500 |
| Jun 9, 2026 | 4.67 | 4.69 | 4.64 | 4.67 | 4.67 | 0.43% | 81,700 |
| Jun 8, 2026 | 4.60 | 4.69 | 4.60 | 4.65 | 4.65 | - | 36,000 |
| Jun 5, 2026 | 4.77 | 4.77 | 4.64 | 4.65 | 4.65 | -2.52% | 155,800 |
| Jun 4, 2026 | 4.81 | 4.81 | 4.74 | 4.77 | 4.77 | -0.83% | 62,400 |
| Jun 3, 2026 | 4.80 | 4.85 | 4.80 | 4.81 | 4.81 | 0.63% | 32,200 |
| Jun 2, 2026 | 4.70 | 4.79 | 4.66 | 4.78 | 4.78 | 1.27% | 112,200 |
| May 29, 2026 | 4.71 | 4.74 | 4.69 | 4.72 | 4.72 | -0.42% | 133,000 |
| May 28, 2026 | 4.74 | 4.78 | 4.68 | 4.74 | 4.74 | 0.42% | 120,600 |
| May 26, 2026 | 4.70 | 4.72 | 4.66 | 4.72 | 4.72 | - | 70,200 |
| May 25, 2026 | 4.69 | 4.72 | 4.69 | 4.72 | 4.72 | 0.64% | 45,000 |
| May 22, 2026 | 4.62 | 4.70 | 4.62 | 4.69 | 4.69 | 1.52% | 83,100 |
| May 21, 2026 | 4.55 | 4.65 | 4.55 | 4.62 | 4.62 | 1.99% | 238,900 |
| May 20, 2026 | 4.58 | 4.58 | 4.53 | 4.53 | 4.53 | -1.31% | 72,500 |
| May 19, 2026 | 4.54 | 4.59 | 4.54 | 4.59 | 4.59 | 1.77% | 43,800 |
| May 18, 2026 | 4.55 | 4.55 | 4.48 | 4.51 | 4.51 | -0.88% | 232,000 |
| May 15, 2026 | 4.56 | 4.57 | 4.53 | 4.55 | 4.55 | -0.44% | 66,200 |
| May 14, 2026 | 4.60 | 4.60 | 4.57 | 4.57 | 4.57 | -0.10% | 80,300 |
| May 13, 2026 | 4.56 | 4.60 | 4.56 | 4.60 | 4.57 | 1.77% | 154,200 |
| May 12, 2026 | 4.57 | 4.59 | 4.51 | 4.52 | 4.50 | -1.09% | 149,200 |
| May 11, 2026 | 4.54 | 4.57 | 4.51 | 4.57 | 4.54 | 1.33% | 8,800 |