HSBC Holdings plc (SGX:HSHD)
Singapore · Delayed Price · Currency is SGD 5.24
-0.01 (-0.19%)
At close: Aug 28, 2026
SGX:HSHD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 5.30 | 5.31 | 5.29 | 5.29 | 5.26 | 0.57% | 51,300 |
| Aug 7, 2026 | 5.35 | 5.35 | 5.23 | 5.26 | 5.23 | 0.19% | 42,600 |
| Aug 6, 2026 | 5.30 | 5.30 | 5.16 | 5.25 | 5.22 | -1.50% | 137,100 |
| Aug 5, 2026 | 5.47 | 5.47 | 5.31 | 5.33 | 5.30 | -2.20% | 120,500 |
| Aug 4, 2026 | 5.50 | 5.54 | 5.40 | 5.45 | 5.42 | -0.18% | 145,400 |
| Aug 3, 2026 | 5.53 | 5.62 | 5.46 | 5.46 | 5.43 | -1.27% | 41,400 |
| Jul 31, 2026 | 5.50 | 5.53 | 5.46 | 5.53 | 5.50 | 2.22% | 73,800 |
| Jul 30, 2026 | 5.38 | 5.42 | 5.36 | 5.41 | 5.38 | 0.56% | 36,200 |
| Jul 29, 2026 | 5.38 | 5.40 | 5.30 | 5.38 | 5.35 | 0.75% | 63,000 |
| Jul 28, 2026 | 5.50 | 5.50 | 5.31 | 5.34 | 5.31 | -0.74% | 32,100 |
| Jul 27, 2026 | 5.35 | 5.38 | 5.29 | 5.38 | 5.35 | 2.28% | 25,800 |
| Jul 24, 2026 | 5.26 | 5.27 | 5.26 | 5.26 | 5.23 | -0.75% | 80,900 |
| Jul 23, 2026 | 5.30 | 5.32 | 5.29 | 5.30 | 5.27 | 1.34% | 128,000 |
| Jul 22, 2026 | 5.20 | 5.23 | 5.19 | 5.23 | 5.20 | 1.55% | 86,600 |
| Jul 21, 2026 | 5.17 | 5.19 | 5.13 | 5.15 | 5.13 | -0.39% | 51,200 |
| Jul 20, 2026 | 5.16 | 5.17 | 5.14 | 5.17 | 5.15 | 0.58% | 59,200 |
| Jul 17, 2026 | 5.18 | 5.20 | 5.11 | 5.14 | 5.12 | -0.58% | 64,500 |
| Jul 16, 2026 | 5.11 | 5.17 | 5.11 | 5.17 | 5.15 | 1.17% | 68,300 |
| Jul 15, 2026 | 5.15 | 5.15 | 5.11 | 5.11 | 5.09 | 1.59% | 79,700 |
| Jul 14, 2026 | 5.06 | 5.07 | 5.01 | 5.03 | 5.01 | -0.59% | 33,900 |
| Jul 13, 2026 | 5.04 | 5.08 | 5.04 | 5.06 | 5.04 | 0.40% | 62,700 |
| Jul 10, 2026 | 5.05 | 5.08 | 5.04 | 5.04 | 5.02 | 0.80% | 59,700 |
| Jul 9, 2026 | 5.02 | 5.02 | 4.95 | 5.00 | 4.98 | -0.40% | 52,500 |
| Jul 8, 2026 | 5.04 | 5.05 | 4.99 | 5.02 | 5.00 | -0.40% | 82,200 |
| Jul 7, 2026 | 5.00 | 5.05 | 5.00 | 5.04 | 5.02 | 1.41% | 60,300 |
| Jul 6, 2026 | 5.00 | 5.00 | 4.93 | 4.97 | 4.95 | -0.60% | 7,400 |
| Jul 3, 2026 | 4.94 | 5.00 | 4.94 | 5.00 | 4.98 | 1.83% | 191,700 |
| Jul 2, 2026 | 4.89 | 4.93 | 4.87 | 4.91 | 4.89 | 0.82% | 43,600 |
| Jul 1, 2026 | 4.86 | 4.87 | 4.86 | 4.87 | 4.85 | 0.41% | 5,000 |
| Jun 30, 2026 | 4.84 | 4.85 | 4.82 | 4.85 | 4.83 | -0.21% | 165,300 |
| Jun 29, 2026 | 4.89 | 4.89 | 4.81 | 4.86 | 4.84 | -0.61% | 25,800 |
| Jun 26, 2026 | 4.93 | 4.93 | 4.86 | 4.89 | 4.87 | -0.20% | 20,800 |
| Jun 25, 2026 | 4.92 | 4.92 | 4.87 | 4.90 | 4.88 | -0.41% | 57,400 |
| Jun 24, 2026 | 4.95 | 4.95 | 4.90 | 4.92 | 4.90 | 0.20% | 60,300 |
| Jun 23, 2026 | 4.95 | 4.95 | 4.91 | 4.91 | 4.89 | -0.81% | 12,300 |
| Jun 22, 2026 | 4.89 | 4.95 | 4.83 | 4.95 | 4.93 | 1.43% | 50,200 |
| Jun 19, 2026 | 4.89 | 4.89 | 4.88 | 4.88 | 4.86 | -0.20% | 3,300 |