HSBC Holdings plc (SGX:HSHD)
Singapore · Delayed Price · Currency is SGD 4.450
-0.200 (-4.30%)
At close: May 5, 2026
SGX:HSHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 4.64 | 4.64 | 4.45 | 4.45 | 4.45 | -4.30% | 114,000 |
| May 4, 2026 | 4.64 | 4.69 | 4.64 | 4.65 | 4.65 | 1.75% | 49,800 |
| Apr 30, 2026 | 4.57 | 4.60 | 4.56 | 4.57 | 4.57 | -0.44% | 45,800 |
| Apr 29, 2026 | 4.61 | 4.61 | 4.58 | 4.59 | 4.59 | 0.22% | 184,400 |
| Apr 28, 2026 | 4.56 | 4.58 | 4.54 | 4.58 | 4.58 | 0.44% | 95,400 |
| Apr 27, 2026 | 4.55 | 4.56 | 4.54 | 4.56 | 4.56 | -0.22% | 20,500 |
| Apr 24, 2026 | 4.58 | 4.58 | 4.56 | 4.57 | 4.57 | -0.65% | 59,300 |
| Apr 23, 2026 | 4.67 | 4.67 | 4.59 | 4.60 | 4.60 | -1.50% | 72,300 |
| Apr 22, 2026 | 4.66 | 4.67 | 4.64 | 4.67 | 4.67 | - | 76,400 |
| Apr 21, 2026 | 4.62 | 4.67 | 4.61 | 4.67 | 4.67 | 1.30% | 276,500 |
| Apr 20, 2026 | 4.62 | 4.63 | 4.60 | 4.61 | 4.61 | 0.44% | 134,800 |
| Apr 17, 2026 | 4.61 | 4.61 | 4.58 | 4.59 | 4.59 | -0.43% | 15,500 |
| Apr 16, 2026 | 4.60 | 4.61 | 4.59 | 4.61 | 4.61 | 0.66% | 80,500 |
| Apr 15, 2026 | 4.58 | 4.62 | 4.56 | 4.58 | 4.58 | 0.22% | 55,800 |
| Apr 14, 2026 | 4.59 | 4.59 | 4.57 | 4.57 | 4.57 | 0.88% | 79,000 |
| Apr 13, 2026 | 4.54 | 4.54 | 4.45 | 4.53 | 4.53 | -0.22% | 77,700 |
| Apr 10, 2026 | 4.51 | 4.56 | 4.51 | 4.54 | 4.54 | 0.67% | 74,700 |
| Apr 9, 2026 | 4.49 | 4.58 | 4.48 | 4.51 | 4.51 | 0.45% | 48,000 |
| Apr 8, 2026 | 4.29 | 4.52 | 4.28 | 4.49 | 4.49 | 4.91% | 208,500 |
| Apr 7, 2026 | 4.27 | 4.28 | 4.26 | 4.28 | 4.28 | 0.23% | 36,600 |
| Apr 6, 2026 | 4.28 | 4.29 | 4.20 | 4.27 | 4.27 | -0.23% | 40,800 |
| Apr 2, 2026 | 4.32 | 4.32 | 4.21 | 4.28 | 4.28 | 0.23% | 170,600 |
| Apr 1, 2026 | 4.20 | 4.29 | 4.20 | 4.27 | 4.27 | 3.14% | 256,200 |
| Mar 31, 2026 | 4.10 | 4.14 | 4.08 | 4.14 | 4.14 | 1.97% | 111,300 |
| Mar 30, 2026 | 4.10 | 4.10 | 4.00 | 4.06 | 4.06 | -0.98% | 41,400 |
| Mar 27, 2026 | 4.09 | 4.11 | 4.07 | 4.10 | 4.10 | 0.24% | 108,000 |
| Mar 26, 2026 | 4.15 | 4.15 | 4.06 | 4.09 | 4.09 | 0.25% | 83,100 |
| Mar 25, 2026 | 4.05 | 4.08 | 4.04 | 4.08 | 4.08 | 1.49% | 143,200 |
| Mar 24, 2026 | 4.01 | 4.02 | 3.95 | 4.02 | 4.02 | 2.81% | 151,000 |
| Mar 23, 2026 | 4.09 | 4.09 | 3.80 | 3.91 | 3.91 | -3.22% | 253,800 |
| Mar 20, 2026 | 4.11 | 4.11 | 4.01 | 4.04 | 4.04 | -0.74% | 43,900 |
| Mar 19, 2026 | 4.14 | 4.14 | 4.06 | 4.07 | 4.07 | -2.16% | 77,700 |
| Mar 18, 2026 | 4.11 | 4.18 | 4.09 | 4.16 | 4.16 | 1.96% | 59,500 |
| Mar 17, 2026 | 4.10 | 4.12 | 4.08 | 4.08 | 4.08 | 0.25% | 60,000 |
| Mar 16, 2026 | 4.04 | 4.10 | 3.92 | 4.07 | 4.07 | 0.74% | 118,200 |
| Mar 13, 2026 | 4.20 | 4.20 | 4.03 | 4.04 | 4.04 | -4.27% | 79,700 |
| Mar 12, 2026 | 4.30 | 4.30 | 4.19 | 4.22 | 4.22 | -2.76% | 99,400 |
| Mar 11, 2026 | 4.39 | 4.39 | 4.34 | 4.34 | 4.23 | -1.14% | 103,600 |
| Mar 10, 2026 | 4.30 | 4.39 | 4.30 | 4.39 | 4.28 | 2.81% | 102,200 |
| Mar 9, 2026 | 4.38 | 4.38 | 4.21 | 4.27 | 4.16 | -2.95% | 79,900 |
| Mar 6, 2026 | 4.38 | 4.42 | 4.34 | 4.40 | 4.29 | 0.46% | 176,800 |
| Mar 5, 2026 | 4.40 | 4.45 | 4.37 | 4.38 | 4.27 | 2.58% | 280,100 |
| Mar 4, 2026 | 4.50 | 4.50 | 4.25 | 4.27 | 4.16 | -4.04% | 157,400 |
| Mar 3, 2026 | 4.57 | 4.57 | 4.45 | 4.45 | 4.33 | -2.63% | 76,200 |
| Mar 2, 2026 | 4.69 | 4.69 | 4.55 | 4.57 | 4.45 | -3.99% | 81,500 |
| Feb 27, 2026 | 4.68 | 4.77 | 4.68 | 4.76 | 4.64 | 1.49% | 64,300 |
| Feb 26, 2026 | 4.60 | 4.76 | 4.60 | 4.69 | 4.57 | 2.63% | 93,000 |
| Feb 25, 2026 | 4.39 | 4.58 | 4.35 | 4.57 | 4.45 | 4.10% | 136,500 |
| Feb 24, 2026 | 4.43 | 4.43 | 4.32 | 4.39 | 4.28 | -0.23% | 75,500 |
| Feb 23, 2026 | 4.40 | 4.41 | 4.37 | 4.40 | 4.29 | 0.92% | 64,300 |