HSBC Holdings 0005
HKEX · Hong Kong SAR China · Financials
HKD 158.00-1.00 (-0.63%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 158.00 | -0.63% | HKD 157.40 | HKD 158.20 | HKD 156.40 | 8.00M |
| 2026-09-29 | HKD 159.00 | +0.06% | HKD 159.20 | HKD 159.90 | HKD 157.80 | 10.73M |
| 2026-09-28 | HKD 158.90 | +0.82% | HKD 157.90 | HKD 160.80 | HKD 157.90 | 12.82M |
| 2026-09-25 | HKD 157.60 | +0.45% | HKD 156.90 | HKD 158.00 | HKD 155.70 | 6.56M |
| 2026-09-24 | HKD 156.90 | -1.63% | HKD 157.50 | HKD 158.40 | HKD 156.30 | 10.70M |
| 2026-09-23 | HKD 159.50 | +0.13% | HKD 158.80 | HKD 159.50 | HKD 157.80 | 10.29M |
| 2026-09-22 | HKD 159.30 | -1.36% | HKD 162.00 | HKD 162.00 | HKD 159.00 | 9.72M |
| 2026-09-21 | HKD 161.50 | -0.06% | HKD 160.00 | HKD 161.70 | HKD 159.90 | 5.79M |
| 2026-09-18 | HKD 161.60 | +1.13% | HKD 161.30 | HKD 164.20 | HKD 161.00 | 12.24M |
| 2026-09-17 | HKD 159.80 | -0.68% | HKD 159.00 | HKD 160.30 | HKD 158.40 | 8.15M |
| 2026-09-16 | HKD 160.90 | +0.81% | HKD 160.80 | HKD 161.40 | HKD 160.10 | 6.19M |
| 2026-09-15 | HKD 159.60 | -3.21% | HKD 163.00 | HKD 163.10 | HKD 159.40 | 14.66M |
| 2026-09-14 | HKD 164.90 | +0.98% | HKD 163.00 | HKD 165.00 | HKD 163.00 | 6.72M |
| 2026-09-11 | HKD 163.30 | -0.85% | HKD 163.30 | HKD 163.60 | HKD 161.50 | 9.76M |
| 2026-09-10 | HKD 164.70 | -0.78% | HKD 163.70 | HKD 165.10 | HKD 163.50 | 6.18M |
| 2026-09-09 | HKD 166.00 | +0.67% | HKD 166.50 | HKD 166.70 | HKD 165.50 | 6.26M |
| 2026-09-08 | HKD 164.90 | -1.61% | HKD 166.00 | HKD 167.00 | HKD 164.80 | 7.23M |
| 2026-09-07 | HKD 167.60 | +0.54% | HKD 166.70 | HKD 167.90 | HKD 166.50 | 17.18M |
| 2026-09-04 | HKD 166.70 | +1.96% | HKD 166.00 | HKD 167.70 | HKD 165.00 | 30.85M |
| 2026-09-03 | HKD 163.50 | +0.55% | HKD 162.70 | HKD 164.80 | HKD 162.70 | 13.99M |
| 2026-09-02 | HKD 162.60 | +1.25% | HKD 161.50 | HKD 162.60 | HKD 160.20 | 9.49M |
| 2026-09-01 | HKD 160.60 | -0.25% | HKD 161.00 | HKD 161.30 | HKD 158.80 | 11.43M |
| 2026-08-31 | HKD 161.00 | -0.25% | HKD 160.50 | HKD 161.20 | HKD 159.50 | 6.58M |
| 2026-08-28 | HKD 161.40 | -0.25% | HKD 160.60 | HKD 162.20 | HKD 160.20 | 7.13M |
| 2026-08-27 | HKD 161.80 | +0.06% | HKD 162.30 | HKD 162.40 | HKD 161.20 | 4.65M |
| 2026-08-26 | HKD 161.70 | -0.92% | HKD 162.70 | HKD 163.20 | HKD 161.00 | 8.20M |
| 2026-08-25 | HKD 163.20 | +1.05% | HKD 162.40 | HKD 164.20 | HKD 162.40 | 7.59M |
| 2026-08-24 | HKD 161.50 | -0.86% | HKD 162.90 | HKD 162.90 | HKD 160.30 | 10.63M |
| 2026-08-21 | HKD 162.90 | +1.62% | HKD 160.30 | HKD 163.90 | HKD 160.30 | 11.36M |
| 2026-08-20 | HKD 160.30 | -0.56% | HKD 160.30 | HKD 161.00 | HKD 159.50 | 9.51M |
| 2026-08-19 | HKD 161.20 | -0.56% | HKD 161.60 | HKD 161.60 | HKD 159.60 | 8.43M |
| 2026-08-18 | HKD 162.10 | -0.86% | HKD 162.90 | HKD 162.90 | HKD 161.80 | 5.70M |
| 2026-08-17 | HKD 163.50 | +1.68% | HKD 161.90 | HKD 163.90 | HKD 161.80 | 7.61M |
| 2026-08-14 | HKD 160.80 | -1.35% | HKD 162.80 | HKD 162.80 | HKD 160.60 | 6.72M |
| 2026-08-13 | HKD 163.00 | +0.99% | HKD 161.20 | HKD 163.00 | HKD 161.20 | 7.98M |
| 2026-08-12 | HKD 161.40 | -0.19% | HKD 161.00 | HKD 162.00 | HKD 160.60 | 7.21M |
| 2026-08-11 | HKD 161.70 | -0.49% | HKD 162.70 | HKD 162.90 | HKD 161.60 | 9.76M |
| 2026-08-10 | HKD 162.50 | +0.81% | HKD 161.80 | HKD 162.80 | HKD 161.30 | 8.27M |
| 2026-08-07 | HKD 161.20 | +0.69% | HKD 159.70 | HKD 161.20 | HKD 159.20 | 11.75M |
| 2026-08-06 | HKD 160.10 | -1.23% | HKD 159.60 | HKD 160.20 | HKD 157.50 | 20.37M |
| 2026-08-05 | HKD 162.10 | -2.64% | HKD 165.50 | HKD 166.00 | HKD 162.00 | 23.15M |
| 2026-08-04 | HKD 166.50 | -1.01% | HKD 168.40 | HKD 169.70 | HKD 164.00 | 27.43M |
| 2026-08-03 | HKD 168.20 | 0.00% | HKD 168.00 | HKD 168.70 | HKD 166.40 | 12.42M |
| 2026-07-31 | HKD 168.20 | +2.25% | HKD 166.60 | HKD 168.90 | HKD 166.40 | 21.45M |
| 2026-07-30 | HKD 164.50 | -0.12% | HKD 162.20 | HKD 164.60 | HKD 162.20 | 21.29M |
| 2026-07-29 | HKD 164.70 | +1.67% | HKD 162.80 | HKD 164.70 | HKD 160.40 | 20.52M |
| 2026-07-28 | HKD 162.00 | -0.49% | HKD 162.00 | HKD 162.50 | HKD 160.60 | 8.01M |
| 2026-07-27 | HKD 162.80 | +0.87% | HKD 161.00 | HKD 163.40 | HKD 160.70 | 12.94M |
| 2026-07-24 | HKD 161.40 | -0.06% | HKD 159.80 | HKD 161.60 | HKD 159.30 | 10.61M |
| 2026-07-23 | HKD 161.50 | +1.64% | HKD 160.60 | HKD 162.00 | HKD 160.20 | 16.60M |
| 2026-07-22 | HKD 158.90 | +1.53% | HKD 157.80 | HKD 158.90 | HKD 157.30 | 14.27M |
| 2026-07-21 | HKD 156.50 | -0.82% | HKD 155.70 | HKD 157.20 | HKD 155.50 | 9.74M |
| 2026-07-20 | HKD 157.80 | +0.57% | HKD 157.00 | HKD 157.80 | HKD 155.50 | 12.39M |
| 2026-07-17 | HKD 156.90 | 0.00% | HKD 156.90 | HKD 158.40 | HKD 154.90 | 17.65M |
| 2026-07-16 | HKD 156.90 | +1.03% | HKD 156.00 | HKD 157.60 | HKD 155.60 | 13.90M |
| 2026-07-15 | HKD 155.30 | +1.77% | HKD 154.90 | HKD 156.30 | HKD 154.50 | 15.26M |
| 2026-07-14 | HKD 152.60 | -0.78% | HKD 152.80 | HKD 153.90 | HKD 151.30 | 10.67M |
| 2026-07-13 | HKD 153.80 | +0.20% | HKD 153.50 | HKD 154.50 | HKD 152.60 | 7.63M |
| 2026-07-10 | HKD 153.50 | +0.79% | HKD 152.60 | HKD 154.60 | HKD 152.60 | 11.22M |
| 2026-07-09 | HKD 152.30 | +0.26% | HKD 149.90 | HKD 152.30 | HKD 149.80 | 8.99M |
| 2026-07-08 | HKD 151.90 | -0.91% | HKD 151.90 | HKD 153.90 | HKD 150.30 | 10.81M |
| 2026-07-07 | HKD 153.30 | +0.86% | HKD 153.00 | HKD 154.40 | HKD 152.10 | 13.80M |
| 2026-07-06 | HKD 152.00 | 0.00% | HKD 151.30 | HKD 152.00 | HKD 149.50 | 11.33M |
| 2026-07-03 | HKD 152.00 | +1.67% | HKD 150.00 | HKD 152.10 | HKD 149.50 | 29.83M |
| 2026-07-02 | HKD 149.50 | +1.08% | HKD 149.20 | HKD 149.60 | HKD 147.00 | 18.64M |
| 2026-06-30 | HKD 147.90 | +0.20% | HKD 147.50 | HKD 148.30 | HKD 146.10 | 13.12M |
| 2026-06-29 | HKD 147.60 | -0.07% | HKD 146.80 | HKD 147.70 | HKD 145.40 | 14.01M |
| 2026-06-26 | HKD 147.70 | -0.40% | HKD 148.80 | HKD 149.60 | HKD 146.60 | 17.96M |
| 2026-06-25 | HKD 148.30 | +0.07% | HKD 148.20 | HKD 148.60 | HKD 146.80 | 8.64M |
| 2026-06-24 | HKD 148.20 | -0.34% | HKD 148.80 | HKD 149.90 | HKD 147.90 | 10.68M |
| 2026-06-23 | HKD 148.70 | +0.54% | HKD 150.00 | HKD 150.50 | HKD 147.70 | 14.75M |
| 2026-06-22 | HKD 147.90 | -0.74% | HKD 147.00 | HKD 148.60 | HKD 146.00 | 11.43M |
| 2026-06-18 | HKD 149.00 | +0.68% | HKD 149.00 | HKD 149.10 | HKD 148.20 | 28.02M |
| 2026-06-17 | HKD 148.00 | +1.37% | HKD 147.40 | HKD 148.30 | HKD 147.10 | 20.03M |
| 2026-06-16 | HKD 146.00 | +0.14% | HKD 145.00 | HKD 146.00 | HKD 144.00 | 10.89M |
| 2026-06-15 | HKD 145.80 | +2.10% | HKD 144.80 | HKD 146.70 | HKD 143.40 | 19.09M |
| 2026-06-12 | HKD 142.80 | +3.10% | HKD 140.90 | HKD 142.80 | HKD 140.70 | 14.72M |
| 2026-06-11 | HKD 138.50 | +2.37% | HKD 134.60 | HKD 139.10 | HKD 133.50 | 17.75M |
| 2026-06-10 | HKD 135.30 | -4.79% | HKD 138.20 | HKD 139.20 | HKD 133.60 | 35.40M |
| 2026-06-09 | HKD 142.10 | -0.14% | HKD 142.30 | HKD 143.30 | HKD 140.80 | 11.62M |
| 2026-06-08 | HKD 142.30 | +0.35% | HKD 140.60 | HKD 142.50 | HKD 139.40 | 15.19M |
| 2026-06-05 | HKD 141.80 | -3.14% | HKD 143.80 | HKD 144.50 | HKD 141.20 | 29.29M |
| 2026-06-04 | HKD 146.40 | -0.34% | HKD 145.80 | HKD 146.90 | HKD 144.50 | 11.97M |
| 2026-06-03 | HKD 146.90 | -0.20% | HKD 147.80 | HKD 148.80 | HKD 146.30 | 13.18M |
| 2026-06-02 | HKD 147.20 | +0.62% | HKD 144.80 | HKD 147.20 | HKD 142.70 | 17.45M |
| 2026-06-01 | HKD 146.30 | +0.83% | HKD 145.70 | HKD 146.50 | HKD 144.90 | 11.13M |
| 2026-05-29 | HKD 145.10 | -0.14% | HKD 145.20 | HKD 145.70 | HKD 143.60 | 13.02M |
| 2026-05-28 | HKD 145.30 | -0.89% | HKD 146.80 | HKD 147.00 | HKD 143.20 | 17.37M |
| 2026-05-27 | HKD 146.60 | +0.76% | HKD 145.50 | HKD 146.80 | HKD 145.00 | 14.52M |
| 2026-05-26 | HKD 145.50 | +1.11% | HKD 144.40 | HKD 145.50 | HKD 143.50 | 19.65M |