HKSE - Delayed Quote HKD

HSBC HOLDINGS (0005.HK)

Compare
77.350
+1.350
+(1.78%)
At close: 3:58:35 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 202576.95077.50076.25077.35077.35020,864,377
Jan 15, 202575.75076.00075.35076.00076.00011,891,439
Jan 14, 202575.45075.95075.40075.95075.95012,841,705
Jan 13, 202576.00076.10074.85075.30075.30014,415,841
Jan 10, 202576.50076.60076.25076.50076.50022,361,611
Jan 9, 202575.90076.20075.60075.60075.60012,063,607
Jan 8, 202575.30075.95074.75075.95075.95018,019,505
Jan 7, 202575.50075.90074.90075.30075.30018,577,225
Jan 6, 202575.50075.65075.15075.55075.55012,886,461
Jan 3, 202575.30075.75074.90075.00075.00011,755,463
Jan 2, 202575.80075.85074.65075.70075.70015,851,617
Dec 31, 202475.80075.80075.80075.80075.800-
Dec 30, 202475.50075.90075.35075.70075.70013,671,375
Dec 27, 202475.50075.55074.80075.25075.25011,697,634
Dec 24, 202475.10075.10075.10075.10075.100-
Dec 23, 202474.10075.15074.10074.95074.95011,245,825
Dec 20, 202474.35074.90074.10074.10074.10011,795,582
Dec 19, 202474.05074.80074.00074.35074.35015,498,438
Dec 18, 202474.80075.25074.60075.00075.0008,120,910
Dec 17, 202474.60075.20074.50075.20075.20011,007,564
Dec 16, 202474.80075.00074.55075.00075.00010,503,034
Dec 13, 202474.80074.80074.25074.60074.60013,707,966
Dec 12, 202474.85074.90074.40074.90074.90010,718,800
Dec 11, 202474.40074.70074.05074.40074.40010,394,553
Dec 10, 202474.55074.80074.05074.20074.20018,387,826
Dec 9, 202473.60074.45073.25074.30074.30017,252,778
Dec 6, 202474.00074.70073.80074.55074.55026,236,720
Dec 5, 202473.30073.75073.05073.75073.7507,470,677
Dec 4, 202473.20073.70073.10073.60073.60010,232,457
Dec 3, 202472.40073.50072.40073.50073.50018,941,374
Dec 2, 202472.80072.80072.35072.55072.5508,795,497
Nov 29, 202472.00072.70071.95072.50072.50013,325,456
Nov 28, 202472.00072.20071.70072.10072.1009,553,098
Nov 27, 202471.70072.15071.45072.00072.00012,782,030
Nov 26, 202471.40071.60071.20071.55071.5509,056,114
Nov 25, 202471.15071.45070.80071.10071.10013,670,620
Nov 22, 202471.50071.75070.80071.25071.25012,509,160
Nov 21, 202471.60071.65071.15071.30071.3007,857,831
Nov 20, 202471.25071.55071.05071.55071.5508,322,727
Nov 19, 202471.40071.65071.10071.65071.65014,972,878
Nov 18, 202470.85071.05070.25070.55070.55015,540,237
Nov 15, 202469.70070.10069.45069.70069.70011,094,803
Nov 14, 202469.35069.90069.15069.15069.15013,077,120
Nov 13, 202469.00069.55068.70069.45069.45015,775,499
Nov 12, 202470.00070.35069.35069.45069.45018,903,390
Nov 11, 202469.45070.40069.30070.40070.40019,276,724
Nov 8, 202472.20072.30071.40071.40071.40013,611,484
Nov 7, 2024 0.100 Dividend
Nov 7, 202471.50072.50071.40072.35072.35021,602,026
Nov 6, 202472.45072.60071.45072.35072.25027,558,695
Nov 5, 202472.00072.40071.75072.40072.30013,616,661
Nov 4, 202471.40072.00071.35071.95071.85110,916,486
Nov 1, 202471.50071.90071.35071.60071.50112,744,884
Oct 31, 202471.50072.30071.40072.10072.00031,326,048
Oct 30, 202472.00072.30071.15071.85071.75129,668,622
Oct 29, 202469.70071.60069.50071.60071.50153,518,755
Oct 28, 202468.75069.15068.50069.05068.9557,067,319
Oct 25, 202468.70069.15068.45068.85068.7556,907,348
Oct 24, 202468.70068.80068.15068.75068.6558,408,504
Oct 23, 202468.60069.10068.45068.80068.70512,543,650
Oct 22, 202468.20068.60067.95068.25068.1569,814,428
Oct 21, 202468.60068.85068.25068.50068.40512,089,540
Oct 18, 202468.40069.15068.40068.70068.60519,464,178
Oct 17, 202468.15068.60067.50067.95067.85613,061,223
Oct 16, 202467.55068.15067.50067.70067.60614,570,282
Oct 15, 202468.30068.60067.35067.60067.50725,680,354
Oct 14, 202468.45068.75067.65068.20068.10618,799,525
Oct 10, 202467.90068.75067.90068.15068.05625,163,109
Oct 9, 202468.30068.80067.40067.80067.70640,392,267
Oct 8, 202470.55070.70068.15068.45068.35549,019,519
Oct 7, 202470.30071.00070.00070.35070.25328,464,373
Oct 4, 202469.40070.10069.20070.00069.90325,432,846
Oct 3, 202469.85070.10069.15069.40069.30428,395,539
Oct 2, 202469.35069.90068.60069.85069.75344,965,355
Sep 30, 202470.45071.00069.95070.45070.35336,627,980
Sep 27, 202470.20070.85070.00070.60070.50245,551,531
Sep 26, 202469.40070.05069.15070.00069.90334,143,710
Sep 25, 202470.50070.70069.55069.90069.80330,430,898
Sep 24, 202469.90070.10069.65070.10070.00354,986,765
Sep 23, 202468.60069.45068.60068.95068.85520,309,425
Sep 20, 202468.85069.40068.80068.95068.85529,810,317
Sep 19, 202468.00068.90067.95068.55068.45522,332,114
Sep 17, 202467.40068.25067.25068.15068.05619,036,822
Sep 16, 202467.10067.30066.80067.25067.15712,030,207
Sep 13, 202467.35067.80067.00067.30067.20712,044,509
Sep 12, 202466.30067.20066.20066.95066.85713,728,293
Sep 11, 202466.45066.80065.75066.55066.45822,350,902
Sep 10, 202467.30067.75067.25067.50067.40716,977,154
Sep 9, 202466.45067.05066.40067.05066.95718,888,242
Sep 5, 202467.45067.55066.95067.50067.40712,106,503
Sep 4, 202467.25067.30066.50067.05066.95718,280,522
Sep 3, 202468.25068.60067.85067.95067.8567,373,698
Sep 2, 202467.80068.35067.80068.35068.25617,248,746
Aug 30, 202468.00068.95067.80068.60068.50524,198,425
Aug 29, 202468.00068.35067.50068.25068.15616,398,847
Aug 28, 202468.25068.55068.00068.10068.00616,090,245
Aug 27, 202467.50068.10067.45068.00067.90616,925,486
Aug 26, 202467.30067.70067.25067.35067.25712,054,977
Aug 23, 202466.65067.00066.45066.85066.7588,495,221
Aug 22, 202466.80066.80066.25066.80066.7088,923,564
Aug 21, 202466.10066.25065.60066.20066.1088,108,865
Aug 20, 202466.85067.10066.60066.70066.60815,217,398
Aug 19, 202466.25066.55065.90066.25066.15810,812,337
Aug 16, 202465.40066.10065.35066.00065.90920,655,114
Aug 15, 2024 0.100 Dividend
Aug 15, 202464.20064.80063.85064.60064.51114,660,551
Aug 14, 202464.90065.05064.60064.85064.66110,939,047
Aug 13, 202464.50064.65064.15064.45064.2628,689,897
Aug 12, 202464.00064.50063.90064.35064.16214,396,811
Aug 9, 202463.45064.45063.45063.95063.76322,128,125
Aug 8, 202463.00063.15062.30062.85062.66620,331,304
Aug 7, 202462.75063.35062.40063.05062.86621,310,804
Aug 6, 202463.00063.50062.50062.80062.61628,434,786
Aug 5, 202463.85063.85061.15062.05061.86978,051,535
Aug 2, 202465.80066.05065.20065.75065.55852,751,180
Aug 1, 202470.00070.00068.05068.25068.05133,182,376
Jul 31, 202467.60069.95067.60069.95069.74656,335,320
Jul 30, 202466.80067.10066.10066.85066.65519,134,790
Jul 29, 202466.85067.50066.75067.30067.10314,754,837
Jul 26, 202466.20066.45065.80066.25066.05611,169,474
Jul 25, 202466.65066.95065.85066.00065.80713,669,321
Jul 24, 202467.15067.15066.30066.65066.45511,104,661
Jul 23, 202467.20067.45066.75066.80066.60511,089,428
Jul 22, 202466.35067.20066.05067.10066.90411,879,329
Jul 19, 202467.30067.30066.25066.35066.15622,938,967
Jul 18, 202467.40068.20067.40067.80067.60211,465,970
Jul 17, 202467.00067.50067.00067.20067.0049,031,967
Jul 16, 202467.10067.40067.00067.10066.90412,063,903
Jul 15, 202467.85067.85067.05067.50067.30310,484,128
Jul 12, 202467.55068.05067.45067.90067.70217,675,651
Jul 11, 202467.15067.55066.90067.25067.05311,811,664
Jul 10, 202466.50067.05066.40066.50066.30614,625,523
Jul 9, 202467.15067.35066.40066.75066.55527,447,629
Jul 8, 202467.80067.80066.70067.10066.90430,290,715
Jul 5, 202469.25069.25067.75067.80067.60223,812,581
Jul 4, 202468.15069.25068.15068.85068.64918,882,109
Jul 3, 202468.50068.85068.15068.15067.95114,540,763
Jul 2, 202468.00068.70068.00068.25068.05119,290,655
Jun 28, 202468.20068.75067.90068.30068.10013,323,685
Jun 27, 202467.80068.30067.55068.30068.10015,372,794
Jun 26, 202467.95068.70067.95068.30068.10014,110,286
Jun 25, 202468.40068.60067.95068.40068.20017,757,619
Jun 24, 202467.80067.90067.20067.85067.65219,855,470
Jun 21, 202468.60068.65067.90068.15067.95116,651,890
Jun 20, 202468.60068.90068.20068.50068.30011,167,283
Jun 19, 202468.30068.85067.70068.55068.35017,424,979
Jun 18, 202467.60068.30067.45067.95067.75112,322,662
Jun 17, 202467.15068.00066.85067.60067.40212,501,801
Jun 14, 202467.25067.65066.85067.15066.95415,918,209
Jun 13, 202468.00068.15067.40067.90067.70213,649,626
Jun 12, 202467.45068.15066.90068.15067.95121,324,484
Jun 11, 202468.50068.85068.05068.50068.30019,300,273
Jun 7, 202469.00069.20068.65068.75068.54925,593,633
Jun 6, 202468.20068.75068.20068.50068.30015,135,605
Jun 5, 202468.70069.00067.80068.10067.90117,486,418
Jun 4, 202469.25069.50068.50068.50068.30012,942,557
Jun 3, 202469.35069.80069.15069.15068.94814,642,150
May 31, 202468.75069.10068.45068.65068.44913,444,621
May 30, 202468.30068.45067.60068.15067.95121,147,727
May 29, 202468.50068.65068.15068.50068.30013,936,381
May 28, 202468.90069.15068.55068.90068.69911,863,527
May 27, 202469.00069.35068.80068.90068.69911,012,694
May 24, 202468.65069.00068.15068.50068.30014,112,421
May 23, 202468.90069.30068.75069.00068.79812,404,031
May 22, 202469.25069.50068.95069.50069.29719,367,138
May 21, 202468.60069.00068.30068.60068.40013,259,025
May 20, 202468.55069.25068.40068.85068.64918,311,487
May 17, 202469.00069.00067.85068.55068.35036,779,017
May 16, 202469.35070.10069.10070.10069.89536,702,753
May 14, 202468.20069.25068.15068.95068.74925,064,742
May 13, 202467.85068.10067.50068.10067.90116,953,835
May 10, 202467.70068.20067.25068.00067.80135,328,064
May 9, 2024 0.781 Dividend
May 9, 202468.00068.55067.50067.70067.50253,440,647
May 8, 202470.00070.70069.80070.35069.36649,459,810
May 7, 202469.40069.85069.05069.70068.72528,297,946
May 6, 202469.35069.45068.80069.20068.23222,339,805
May 3, 202469.40069.45069.05069.35068.38019,885,139
May 2, 202468.00069.25067.95069.25068.28143,579,704
Apr 30, 202465.40067.05065.20067.00066.06339,704,597
Apr 29, 202465.05065.60064.90065.55064.63331,462,055
Apr 26, 202464.80065.00064.60064.95064.04224,404,160
Apr 25, 202464.45064.90064.25064.75063.84419,488,176
Apr 24, 202464.85064.90064.50064.70063.79530,289,113
Apr 23, 202464.55064.70064.00064.25063.35130,252,026
Apr 22, 202463.10063.55062.85063.40062.51327,849,271
Apr 19, 202461.95062.05061.25061.85060.98527,750,546
Apr 18, 202462.15062.80061.80062.65061.77417,710,630
Apr 17, 202461.80062.15061.70062.15061.28116,830,313
Apr 16, 202462.85063.10062.20062.40061.52726,138,092
Apr 15, 202463.35063.90063.10063.85062.95714,775,461
Apr 12, 202463.80063.90063.00063.80062.90824,244,587
Apr 11, 202465.00065.00064.50064.85063.94321,292,507
Apr 10, 202464.00065.00063.90064.80063.89431,018,719
Apr 9, 202463.80064.15063.65063.90063.00623,874,492
Apr 8, 202463.15063.50063.00063.20062.31626,942,787
Apr 5, 202462.85063.00062.55062.75061.87234,483,646
Apr 3, 202461.35061.40061.05061.40060.54116,279,531
Apr 2, 202461.40062.35061.40061.90061.03428,990,927
Mar 28, 202461.10061.60060.95061.15060.29511,974,126
Mar 27, 202461.60061.80061.10061.10060.24525,255,202
Mar 26, 202461.55062.00061.55061.75060.88623,896,222
Mar 25, 202461.30061.60061.05061.20060.34417,877,422
Mar 22, 202461.20061.45060.50060.95060.09823,199,039
Mar 21, 202460.15061.10060.15060.90060.04832,880,101
Mar 20, 202459.80059.85059.60059.60058.76610,591,308
Mar 19, 202459.60059.65059.35059.50058.66812,611,322
Mar 18, 202459.35059.70059.20059.60058.76618,151,375
Mar 15, 202458.65058.75058.20058.55057.73115,941,514
Mar 14, 202459.20059.45059.00059.05058.2249,212,019
Mar 13, 202458.90059.80058.90059.30058.47117,936,453
Mar 12, 202458.20058.90058.10058.75057.92824,073,029
Mar 11, 202458.60058.75058.30058.35057.53415,094,282
Mar 8, 202458.90059.25058.80058.80057.97815,393,017
Mar 7, 2024 2.426 Dividend
Mar 7, 202458.75059.10058.50058.50057.68216,713,725
Mar 6, 202460.55060.95060.30060.50057.26127,812,425
Mar 5, 202460.45060.95059.90060.05056.83525,881,330
Mar 4, 202460.85060.95060.50060.65057.40332,145,143
Mar 1, 202460.85061.35060.70061.20057.92430,001,079
Feb 29, 202460.15060.85060.15060.25057.02525,653,195
Feb 28, 202459.90060.60059.75059.75056.55236,228,955
Feb 27, 202459.40059.65059.25059.65056.45725,551,648
Feb 26, 202459.50059.75059.30059.70056.50424,469,894
Feb 23, 202458.95059.45058.80059.25056.07834,829,496
Feb 22, 202458.75059.75058.60059.60056.41049,445,320
Feb 21, 202463.35063.45060.05060.25057.02571,097,052
Feb 20, 202462.60062.85062.45062.65059.29616,713,234
Feb 19, 202462.50062.75062.35062.40059.06025,517,362
Feb 16, 202461.75062.20061.55061.95058.63415,013,494
Feb 15, 202460.60061.60060.55061.35058.06610,957,515
Feb 14, 202459.90060.95059.70060.80057.54513,618,634
Feb 9, 202461.05061.40060.65061.35058.0668,378,605
Feb 8, 202462.00062.20061.45061.65058.35014,559,381
Feb 7, 202462.00062.55061.80062.15058.82318,416,220
Feb 6, 202460.90061.85060.75061.70058.39718,917,095
Feb 5, 202460.70061.35060.45061.05057.78213,776,855
Feb 2, 202461.00061.60060.90061.35058.06612,338,764
Feb 1, 202461.35061.45060.75060.90057.64012,401,886
Jan 31, 202461.60061.60061.10061.25057.97110,601,021
Jan 30, 202461.20061.50060.75061.35058.06617,307,137
Jan 29, 202461.00061.65061.00061.35058.06617,498,829
Jan 26, 202460.45060.75060.35060.70057.45111,265,141
Jan 25, 202459.95060.85059.65060.40057.16715,648,819
Jan 24, 202459.10060.05059.10059.95056.74115,688,743
Jan 23, 202459.10059.65058.95059.20056.03117,567,512
Jan 22, 202459.05059.05057.90058.50055.36816,322,492
Jan 19, 202458.90059.15058.35058.65055.51013,658,299
Jan 18, 202457.95058.90057.80058.55055.41619,560,544
Jan 17, 202458.80058.90057.80057.95054.84822,319,020
Jan 16, 202459.60059.70059.10059.10055.93632,140,858

Related Tickers

0939.HK CCB
6.080
+0.83%
 
3988.HK Bank of China Limited
3.900
+1.30%
 
1398.HK ICBC
5.000
+1.42%
 
2888.HK Standard Chartered PLC
100.400
+2.55%
 
1288.HK ABC
4.230
+0.48%
 
3328.HK Bank of Communications Co., Ltd.
6.010
+0.79%
 
601988.SS Bank of China Limited
5.48
+0.55%
 
601398.SS Industrial and Commercial Bank of China Limited
6.68
+0.75%
 
601939.SS China Construction Bank Corporation
8.46
+1.68%
 
STAN.L Standard Chartered PLC
1,056.50
+3.33%