HSBC Holdings plc (SGX:HSHD)
Singapore · Delayed Price · Currency is SGD 4.720
-0.120 (-2.48%)
At close: Oct 20, 2026
SGX:HSHD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 4.78 | 4.78 | 4.72 | 4.72 | 4.72 | -2.48% | 166,200 |
| Oct 19, 2026 | 4.88 | 4.88 | 4.84 | 4.84 | 4.84 | -0.82% | 32,200 |
| Oct 16, 2026 | 4.84 | 4.90 | 4.84 | 4.88 | 4.88 | 0.83% | 71,000 |
| Oct 15, 2026 | 4.80 | 4.84 | 4.73 | 4.84 | 4.84 | -0.21% | 82,700 |
| Oct 14, 2026 | 4.87 | 4.88 | 4.85 | 4.85 | 4.85 | -1.42% | 159,600 |
| Oct 13, 2026 | 4.84 | 4.92 | 4.84 | 4.92 | 4.92 | 1.65% | 258,800 |
| Oct 12, 2026 | 4.72 | 4.86 | 4.72 | 4.84 | 4.84 | 2.33% | 152,600 |
| Oct 9, 2026 | 4.69 | 4.75 | 4.69 | 4.73 | 4.73 | 1.28% | 149,700 |
| Oct 8, 2026 | 4.89 | 4.89 | 4.65 | 4.67 | 4.67 | -4.69% | 312,900 |
| Oct 7, 2026 | 4.97 | 4.98 | 4.88 | 4.90 | 4.90 | -1.41% | 224,500 |
| Oct 6, 2026 | 4.94 | 4.98 | 4.91 | 4.97 | 4.97 | 1.84% | 178,400 |
| Oct 5, 2026 | 4.89 | 4.89 | 4.82 | 4.88 | 4.88 | 0.21% | 275,100 |
| Oct 2, 2026 | 5.02 | 5.05 | 4.86 | 4.87 | 4.87 | -4.51% | 356,600 |
| Oct 1, 2026 | 5.14 | 5.15 | 5.07 | 5.10 | 5.10 | -0.78% | 65,500 |
| Sep 30, 2026 | 5.12 | 5.14 | 5.10 | 5.14 | 5.14 | -0.96% | 60,500 |
| Sep 29, 2026 | 5.20 | 5.20 | 5.15 | 5.19 | 5.19 | -0.19% | 159,200 |
| Sep 28, 2026 | 5.18 | 5.23 | 5.16 | 5.20 | 5.20 | 1.17% | 94,000 |
| Sep 25, 2026 | 5.11 | 5.14 | 5.08 | 5.14 | 5.14 | - | 110,300 |
| Sep 24, 2026 | 5.17 | 5.17 | 5.09 | 5.14 | 5.14 | -0.96% | 138,600 |
| Sep 23, 2026 | 5.18 | 5.19 | 5.13 | 5.19 | 5.19 | -0.38% | 220,800 |
| Sep 22, 2026 | 5.20 | 5.26 | 5.19 | 5.21 | 5.21 | -0.57% | 160,900 |
| Sep 21, 2026 | 5.26 | 5.27 | 5.21 | 5.24 | 5.24 | -0.57% | 106,600 |
| Sep 18, 2026 | 5.25 | 5.33 | 5.24 | 5.27 | 5.27 | 1.35% | 657,500 |
| Sep 17, 2026 | 5.15 | 5.21 | 5.15 | 5.20 | 5.20 | -0.57% | 873,100 |
| Sep 16, 2026 | 5.23 | 5.28 | 5.21 | 5.23 | 5.23 | 0.77% | 945,100 |
| Sep 15, 2026 | 5.29 | 5.29 | 5.18 | 5.19 | 5.19 | -2.44% | 693,100 |
| Sep 14, 2026 | 5.28 | 5.34 | 5.26 | 5.32 | 5.32 | 0.76% | 379,000 |
| Sep 11, 2026 | 5.25 | 5.28 | 5.22 | 5.28 | 5.28 | -0.75% | 803,500 |
| Sep 10, 2026 | 5.34 | 5.34 | 5.28 | 5.32 | 5.32 | -0.37% | 68,800 |
| Sep 9, 2026 | 5.35 | 5.37 | 5.34 | 5.34 | 5.34 | 0.19% | 94,900 |
| Sep 8, 2026 | 5.38 | 5.38 | 5.33 | 5.33 | 5.33 | -1.30% | 67,700 |
| Sep 7, 2026 | 5.40 | 5.42 | 5.40 | 5.40 | 5.40 | - | 16,500 |
| Sep 4, 2026 | 5.36 | 5.42 | 5.36 | 5.40 | 5.40 | 2.27% | 49,300 |
| Sep 3, 2026 | 5.29 | 5.33 | 5.27 | 5.28 | 5.28 | 0.19% | 191,100 |
| Sep 2, 2026 | 5.32 | 5.32 | 5.21 | 5.27 | 5.27 | 1.15% | 59,900 |
| Sep 1, 2026 | 5.20 | 5.23 | 5.16 | 5.21 | 5.21 | -0.38% | 391,400 |
| Aug 31, 2026 | 5.24 | 5.24 | 5.19 | 5.23 | 5.23 | -0.19% | 103,600 |
| Aug 28, 2026 | 5.20 | 5.24 | 5.20 | 5.24 | 5.24 | -0.19% | 33,300 |
| Aug 27, 2026 | 5.32 | 5.32 | 5.24 | 5.25 | 5.25 | - | 41,300 |
| Aug 26, 2026 | 5.28 | 5.28 | 5.22 | 5.25 | 5.25 | -0.76% | 239,500 |
| Aug 25, 2026 | 5.30 | 5.31 | 5.29 | 5.29 | 5.29 | 1.15% | 52,100 |
| Aug 24, 2026 | 5.28 | 5.28 | 5.21 | 5.23 | 5.23 | -0.95% | 21,700 |
| Aug 21, 2026 | 5.20 | 5.29 | 5.20 | 5.28 | 5.28 | 1.34% | 119,100 |
| Aug 20, 2026 | 5.20 | 5.21 | 5.18 | 5.21 | 5.21 | -0.76% | 165,700 |
| Aug 19, 2026 | 5.25 | 5.25 | 5.21 | 5.25 | 5.25 | -0.57% | 29,400 |
| Aug 18, 2026 | 5.40 | 5.40 | 5.28 | 5.28 | 5.28 | -0.75% | 159,400 |
| Aug 17, 2026 | 5.26 | 5.33 | 5.25 | 5.32 | 5.32 | 1.14% | 30,300 |
| Aug 14, 2026 | 5.31 | 5.31 | 5.26 | 5.26 | 5.26 | -0.94% | 17,400 |
| Aug 13, 2026 | 5.29 | 5.31 | 5.29 | 5.31 | 5.31 | 1.44% | 12,200 |
| Aug 12, 2026 | 5.32 | 5.35 | 5.26 | 5.26 | 5.23 | -0.57% | 43,400 |