Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

HSBC HOLDINGS (0005.HK)

87.150
+0.950
+(1.10%)
At close: 4:08:31 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 6, 202587.10088.15086.85087.15087.15014,481,062
May 2, 202586.00086.60084.85086.20086.20019,542,978
Apr 30, 202588.55089.20086.90087.10087.10023,899,384
Apr 29, 202586.55088.60085.30088.35088.35036,056,898
Apr 28, 202585.80086.40085.60085.75085.75014,467,986
Apr 25, 202585.85086.15085.05085.35085.35018,200,727
Apr 24, 202586.30086.40084.55085.40085.40016,529,240
Apr 23, 202583.50086.30083.50085.90085.90033,409,268
Apr 22, 202580.10082.35080.10082.35082.35022,003,396
Apr 17, 202580.10080.90080.05080.80080.80022,247,386
Apr 16, 202579.65080.30078.85079.55079.55022,685,876
Apr 15, 202579.00079.00078.35078.80078.80015,653,353
Apr 14, 202577.20078.50077.10078.50078.50025,547,017
Apr 11, 202574.05076.00073.80075.50075.50028,325,901
Apr 10, 202574.80076.70074.00075.70075.70060,984,287
Apr 9, 202570.45072.00070.05071.70071.70058,444,722
Apr 8, 202575.20075.80072.15072.70072.70068,246,384
Apr 7, 202573.50075.30072.20073.40073.400128,340,513
Apr 3, 202587.45087.50085.70086.10086.10028,052,649
Apr 2, 202588.45088.95088.00088.00088.0009,779,227
Apr 1, 202588.35089.15088.05088.75088.75010,222,759
Mar 31, 202588.30089.10087.90088.15088.15013,507,844
Mar 28, 202590.10090.15089.05089.45089.45011,988,204
Mar 27, 202589.50090.30089.40089.40089.40021,262,648
Mar 26, 202589.80089.85089.00089.50089.50011,453,325
Mar 25, 202588.70088.90088.20088.20088.20011,464,264
Mar 24, 202588.60089.20088.50089.20089.20010,256,298
Mar 21, 202588.55089.10088.45088.60088.60017,088,782
Mar 20, 202590.00090.45089.80089.80089.80018,680,778
Mar 19, 202590.00090.00089.55089.75089.75018,366,668
Mar 18, 202588.55089.25088.55089.05089.05018,279,111
Mar 17, 202587.25088.30087.25087.65087.65020,789,698
Mar 14, 202585.65086.00084.95085.45085.45019,527,983
Mar 13, 202585.50086.35085.05085.65085.65016,773,803
Mar 12, 202584.25085.15083.95085.05085.05027,348,802
Mar 11, 202585.35086.30084.55085.20085.20032,927,567
Mar 10, 202588.10088.90087.80088.05088.05025,392,044
Mar 7, 202588.70088.95087.95087.95087.95037,461,271
Mar 6, 2025 2.790468 Dividend
Mar 6, 202589.70090.15089.00090.00090.00031,682,508
Mar 5, 202591.90091.95090.35091.90091.54031,035,361
Mar 4, 202592.15092.60091.55092.05091.68934,717,901
Mar 3, 202591.60092.10091.15091.25090.89334,059,748
Feb 28, 202589.35089.85088.80089.25088.90022,619,169
Feb 27, 202589.10089.50088.85089.40089.05027,289,916
Feb 26, 202588.95089.30088.10088.75088.40227,976,258
Feb 25, 202586.05087.40086.05087.10086.75918,141,190
Feb 24, 202586.70086.85084.90085.80085.46432,915,133
Feb 21, 202586.50087.20086.45086.70086.36020,683,604
Feb 20, 202587.60087.70086.60087.15086.80919,478,888
Feb 19, 202587.75088.80086.70088.40088.05440,187,102
Feb 18, 202586.15087.20086.00087.20086.85835,657,488
Feb 17, 202585.00085.50084.00085.50085.16531,953,730
Feb 14, 202585.20085.30084.20084.50084.16930,988,448
Feb 13, 202585.05085.40084.75084.85084.51838,040,116
Feb 12, 202584.40084.80084.05084.45084.11931,516,140
Feb 11, 202583.35083.80083.10083.80083.47224,827,354
Feb 10, 202582.20082.60082.00082.60082.27624,215,871
Feb 7, 202581.20081.95081.00081.80081.48025,317,199
Feb 6, 202580.50080.80080.30080.65080.33414,946,253
Feb 5, 202580.25080.45079.90080.20079.88610,753,092
Feb 4, 202579.80080.50079.45080.05079.73623,544,590
Feb 3, 202580.00080.25079.40079.90079.58721,017,476
Jan 28, 202579.95079.95079.95079.95079.637-
Jan 27, 202579.30079.90079.20079.45079.13913,218,510
Jan 24, 202579.55080.00079.30079.90079.58721,067,554
Jan 23, 202578.90079.25078.30078.65078.34212,912,877
Jan 22, 202579.00079.35078.85079.25078.94013,195,031
Jan 21, 202578.80079.00078.55078.85078.54112,526,437
Jan 20, 202578.00078.40077.70078.35078.04314,442,370
Jan 17, 202577.75078.00077.30077.60077.29612,189,547
Jan 16, 202576.95077.50076.25077.35077.04723,222,162
Jan 15, 202575.75076.00075.35076.00075.70211,891,439
Jan 14, 202575.45075.95075.40075.95075.65212,841,705
Jan 13, 202576.00076.10074.85075.30075.00514,415,841
Jan 10, 202576.50076.60076.25076.50076.20022,361,611
Jan 9, 202575.90076.20075.60075.60075.30412,063,607
Jan 8, 202575.30075.95074.75075.95075.65218,019,505
Jan 7, 202575.50075.90074.90075.30075.00518,577,225
Jan 6, 202575.50075.65075.15075.55075.25412,886,461
Jan 3, 202575.30075.75074.90075.00074.70611,755,463
Jan 2, 202575.80075.85074.65075.70075.40315,851,617
Dec 31, 202475.80075.80075.80075.80075.503-
Dec 30, 202475.50075.90075.35075.70075.40313,671,375
Dec 27, 202475.50075.55074.80075.25074.95511,697,634
Dec 24, 202475.10075.10075.10075.10074.806-
Dec 23, 202474.10075.15074.10074.95074.65611,245,825
Dec 20, 202474.35074.90074.10074.10073.81011,795,582
Dec 19, 202474.05074.80074.00074.35074.05915,498,438
Dec 18, 202474.80075.25074.60075.00074.7068,120,910
Dec 17, 202474.60075.20074.50075.20074.90511,007,564
Dec 16, 202474.80075.00074.55075.00074.70610,503,034
Dec 13, 202474.80074.80074.25074.60074.30813,707,966
Dec 12, 202474.85074.90074.40074.90074.60710,718,800
Dec 11, 202474.40074.70074.05074.40074.10910,394,553
Dec 10, 202474.55074.80074.05074.20073.90918,387,826
Dec 9, 202473.60074.45073.25074.30074.00917,252,778
Dec 6, 202474.00074.70073.80074.55074.25826,236,720
Dec 5, 202473.30073.75073.05073.75073.4617,470,677
Dec 4, 202473.20073.70073.10073.60073.31210,232,457
Dec 3, 202472.40073.50072.40073.50073.21218,941,374
Dec 2, 202472.80072.80072.35072.55072.2668,795,497
Nov 29, 202472.00072.70071.95072.50072.21613,325,456
Nov 28, 202472.00072.20071.70072.10071.8189,553,098
Nov 27, 202471.70072.15071.45072.00071.71812,782,030
Nov 26, 202471.40071.60071.20071.55071.2709,056,114
Nov 25, 202471.15071.45070.80071.10070.82113,670,620
Nov 22, 202471.50071.75070.80071.25070.97112,509,160
Nov 21, 202471.60071.65071.15071.30071.0217,857,831
Nov 20, 202471.25071.55071.05071.55071.2708,322,727
Nov 19, 202471.40071.65071.10071.65071.36914,972,878
Nov 18, 202470.85071.05070.25070.55070.27415,540,237
Nov 15, 202469.70070.10069.45069.70069.42711,094,803
Nov 14, 202469.35069.90069.15069.15068.87913,077,120
Nov 13, 202469.00069.55068.70069.45069.17815,775,499
Nov 12, 202470.00070.35069.35069.45069.17818,903,390
Nov 11, 202469.45070.40069.30070.40070.12419,276,724
Nov 8, 202472.20072.30071.40071.40071.12013,611,484
Nov 7, 2024 0.777313 Dividend
Nov 7, 202471.50072.50071.40072.35072.06721,602,026
Nov 6, 202472.45072.60071.45072.35071.29227,558,695
Nov 5, 202472.00072.40071.75072.40071.34213,616,661
Nov 4, 202471.40072.00071.35071.95070.89810,916,486
Nov 1, 202471.50071.90071.35071.60070.55312,744,884
Oct 31, 202471.50072.30071.40072.10071.04631,326,048
Oct 30, 202472.00072.30071.15071.85070.80029,668,622
Oct 29, 202469.70071.60069.50071.60070.55353,518,755
Oct 28, 202468.75069.15068.50069.05068.0417,067,319
Oct 25, 202468.70069.15068.45068.85067.8436,907,348
Oct 24, 202468.70068.80068.15068.75067.7458,408,504
Oct 23, 202468.60069.10068.45068.80067.79412,543,650
Oct 22, 202468.20068.60067.95068.25067.2529,814,428
Oct 21, 202468.60068.85068.25068.50067.49912,089,540
Oct 18, 202468.40069.15068.40068.70067.69619,464,178
Oct 17, 202468.15068.60067.50067.95066.95713,061,223
Oct 16, 202467.55068.15067.50067.70066.71014,570,282
Oct 15, 202468.30068.60067.35067.60066.61225,680,354
Oct 14, 202468.45068.75067.65068.20067.20318,799,525
Oct 10, 202467.90068.75067.90068.15067.15425,163,109
Oct 9, 202468.30068.80067.40067.80066.80940,392,267
Oct 8, 202470.55070.70068.15068.45067.44949,019,519
Oct 7, 202470.30071.00070.00070.35069.32228,464,373
Oct 4, 202469.40070.10069.20070.00068.97725,432,846
Oct 3, 202469.85070.10069.15069.40068.38528,395,539
Oct 2, 202469.35069.90068.60069.85068.82944,965,355
Sep 30, 202470.45071.00069.95070.45069.42036,627,980
Sep 27, 202470.20070.85070.00070.60069.56845,551,531
Sep 26, 202469.40070.05069.15070.00068.97734,143,710
Sep 25, 202470.50070.70069.55069.90068.87830,430,898
Sep 24, 202469.90070.10069.65070.10069.07554,986,765
Sep 23, 202468.60069.45068.60068.95067.94220,309,425
Sep 20, 202468.85069.40068.80068.95067.94229,810,317
Sep 19, 202468.00068.90067.95068.55067.54822,332,114
Sep 17, 202467.40068.25067.25068.15067.15419,036,822
Sep 16, 202467.10067.30066.80067.25066.26712,030,207
Sep 13, 202467.35067.80067.00067.30066.31612,044,509
Sep 12, 202466.30067.20066.20066.95065.97113,728,293
Sep 11, 202466.45066.80065.75066.55065.57722,350,902
Sep 10, 202467.30067.75067.25067.50066.51316,977,154
Sep 9, 202466.45067.05066.40067.05066.07018,888,242
Sep 5, 202467.45067.55066.95067.50066.51312,106,503
Sep 4, 202467.25067.30066.50067.05066.07018,280,522
Sep 3, 202468.25068.60067.85067.95066.9577,373,698
Sep 2, 202467.80068.35067.80068.35067.35117,248,746
Aug 30, 202468.00068.95067.80068.60067.59724,198,425
Aug 29, 202468.00068.35067.50068.25067.25216,398,847
Aug 28, 202468.25068.55068.00068.10067.10416,090,245
Aug 27, 202467.50068.10067.45068.00067.00616,925,486
Aug 26, 202467.30067.70067.25067.35066.36512,054,977
Aug 23, 202466.65067.00066.45066.85065.8738,495,221
Aug 22, 202466.80066.80066.25066.80065.8238,923,564
Aug 21, 202466.10066.25065.60066.20065.2328,108,865
Aug 20, 202466.85067.10066.60066.70065.72515,217,398
Aug 19, 202466.25066.55065.90066.25065.28110,812,337
Aug 16, 202465.40066.10065.35066.00065.03520,655,114
Aug 15, 2024 0.779073 Dividend
Aug 15, 202464.20064.80063.85064.60063.65614,660,551
Aug 14, 202464.90065.05064.60064.85063.13410,939,047
Aug 13, 202464.50064.65064.15064.45062.7458,689,897
Aug 12, 202464.00064.50063.90064.35062.64814,396,811
Aug 9, 202463.45064.45063.45063.95062.25822,128,125
Aug 8, 202463.00063.15062.30062.85061.18720,331,304
Aug 7, 202462.75063.35062.40063.05061.38221,310,804
Aug 6, 202463.00063.50062.50062.80061.13928,434,786
Aug 5, 202463.85063.85061.15062.05060.40878,051,535
Aug 2, 202465.80066.05065.20065.75064.01052,751,180
Aug 1, 202470.00070.00068.05068.25066.44433,182,376
Jul 31, 202467.60069.95067.60069.95068.09956,335,320
Jul 30, 202466.80067.10066.10066.85065.08119,134,790
Jul 29, 202466.85067.50066.75067.30065.51914,754,837
Jul 26, 202466.20066.45065.80066.25064.49711,169,474
Jul 25, 202466.65066.95065.85066.00064.25413,669,321
Jul 24, 202467.15067.15066.30066.65064.88711,104,661
Jul 23, 202467.20067.45066.75066.80065.03311,089,428
Jul 22, 202466.35067.20066.05067.10065.32511,879,329
Jul 19, 202467.30067.30066.25066.35064.59522,938,967
Jul 18, 202467.40068.20067.40067.80066.00611,465,970
Jul 17, 202467.00067.50067.00067.20065.4229,031,967
Jul 16, 202467.10067.40067.00067.10065.32512,063,903
Jul 15, 202467.85067.85067.05067.50065.71410,484,128
Jul 12, 202467.55068.05067.45067.90066.10417,675,651
Jul 11, 202467.15067.55066.90067.25065.47111,811,664
Jul 10, 202466.50067.05066.40066.50064.74114,625,523
Jul 9, 202467.15067.35066.40066.75064.98427,447,629
Jul 8, 202467.80067.80066.70067.10065.32530,290,715
Jul 5, 202469.25069.25067.75067.80066.00623,812,581
Jul 4, 202468.15069.25068.15068.85067.02818,882,109
Jul 3, 202468.50068.85068.15068.15066.34714,540,763
Jul 2, 202468.00068.70068.00068.25066.44419,290,655
Jun 28, 202468.20068.75067.90068.30066.49313,323,685
Jun 27, 202467.80068.30067.55068.30066.49315,372,794
Jun 26, 202467.95068.70067.95068.30066.49314,110,286
Jun 25, 202468.40068.60067.95068.40066.59017,757,619
Jun 24, 202467.80067.90067.20067.85066.05519,855,470
Jun 21, 202468.60068.65067.90068.15066.34716,651,890
Jun 20, 202468.60068.90068.20068.50066.68811,167,283
Jun 19, 202468.30068.85067.70068.55066.73617,424,979
Jun 18, 202467.60068.30067.45067.95066.15212,322,662
Jun 17, 202467.15068.00066.85067.60065.81212,501,801
Jun 14, 202467.25067.65066.85067.15065.37315,918,209
Jun 13, 202468.00068.15067.40067.90066.10413,649,626
Jun 12, 202467.45068.15066.90068.15066.34721,324,484
Jun 11, 202468.50068.85068.05068.50066.68819,300,273
Jun 7, 202469.00069.20068.65068.75066.93125,593,633
Jun 6, 202468.20068.75068.20068.50066.68815,135,605
Jun 5, 202468.70069.00067.80068.10066.29817,486,418
Jun 4, 202469.25069.50068.50068.50066.68812,942,557
Jun 3, 202469.35069.80069.15069.15067.32114,642,150
May 31, 202468.75069.10068.45068.65066.83413,444,621
May 30, 202468.30068.45067.60068.15066.34721,147,727
May 29, 202468.50068.65068.15068.50066.68813,936,381
May 28, 202468.90069.15068.55068.90067.07711,863,527
May 27, 202469.00069.35068.80068.90067.07711,012,694
May 24, 202468.65069.00068.15068.50066.68814,112,421
May 23, 202468.90069.30068.75069.00067.17412,404,031
May 22, 202469.25069.50068.95069.50067.66119,367,138
May 21, 202468.60069.00068.30068.60066.78513,259,025
May 20, 202468.55069.25068.40068.85067.02818,311,487
May 17, 202469.00069.00067.85068.55066.73636,779,017
May 16, 202469.35070.10069.10070.10068.24536,702,753
May 14, 202468.20069.25068.15068.95067.12625,064,742
May 13, 202467.85068.10067.50068.10066.29816,953,835
May 10, 202467.70068.20067.25068.00066.20135,328,064
May 9, 2024 1.639445 Dividend
May 9, 202468.00068.55067.50067.70065.90953,440,647
May 8, 202470.00070.70069.80070.35066.89349,459,810
May 7, 202469.40069.85069.05069.70066.27528,297,946
May 6, 202469.35069.45068.80069.20065.79922,339,805

Related Tickers

0939.HK CCB
6.420
+0.63%
 
3988.HK Bank of China Limited
4.390
+1.15%
 
1398.HK ICBC
5.350
+0.38%
 
2888.HK Standard Chartered PLC
111.000
-2.29%
 
1288.HK ABC
4.750
-0.21%
 
3328.HK Bank of Communications Co., Ltd.
6.820
+0.74%
 
STAN.L Standard Chartered PLC
1,056.00
-3.69%
 
C Citigroup Inc.
69.93
-0.44%
 
BARC.L Barclays PLC
298.10
-0.98%
 
WBC.AX Westpac Banking Corporation
31.81
-1.97%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.