HSBC Holdings plc (HKG:0005)
Hong Kong
· Delayed Price · Currency is HKD 111.00
-0.50 (-0.45%)
At close: Dec 5, 2025
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 111.20 | 111.60 | 110.70 | 111.00 | 111.00 | -0.45% | 21,391,210 |
| Dec 4, 2025 | 111.10 | 111.50 | 110.30 | 111.50 | 111.50 | 0.27% | 8,153,363 |
| Dec 3, 2025 | 111.40 | 111.40 | 110.60 | 111.20 | 111.20 | 0.18% | 10,933,990 |
| Dec 2, 2025 | 110.50 | 111.70 | 110.30 | 111.00 | 111.00 | 0.45% | 7,973,452 |
| Dec 1, 2025 | 109.30 | 111.30 | 109.30 | 110.50 | 110.50 | 1.10% | 9,127,025 |
| Nov 28, 2025 | 109.00 | 109.30 | 108.50 | 109.30 | 109.30 | 0.28% | 6,108,819 |
| Nov 27, 2025 | 109.00 | 109.20 | 107.80 | 109.00 | 109.00 | 1.30% | 16,714,310 |
| Nov 26, 2025 | 107.60 | 108.20 | 106.80 | 107.60 | 107.60 | 0.75% | 10,128,170 |
| Nov 25, 2025 | 107.30 | 107.70 | 106.10 | 106.80 | 106.80 | -0.47% | 10,642,240 |
| Nov 24, 2025 | 106.90 | 107.60 | 106.20 | 107.30 | 107.30 | 2.09% | 12,057,740 |
| Nov 21, 2025 | 106.00 | 106.60 | 105.00 | 105.10 | 105.10 | -2.32% | 13,752,750 |
| Nov 20, 2025 | 108.00 | 108.90 | 107.40 | 107.60 | 107.60 | -0.19% | 9,430,635 |
| Nov 19, 2025 | 108.40 | 109.10 | 107.70 | 107.80 | 107.80 | -1.64% | 12,267,840 |
| Nov 18, 2025 | 111.00 | 111.00 | 108.80 | 109.60 | 109.60 | -2.23% | 14,883,330 |
| Nov 17, 2025 | 112.00 | 112.40 | 111.40 | 112.10 | 112.10 | -0.71% | 8,779,723 |
| Nov 14, 2025 | 113.30 | 114.20 | 112.90 | 112.90 | 112.90 | -1.22% | 9,511,429 |
| Nov 13, 2025 | 113.80 | 114.80 | 113.50 | 114.30 | 114.30 | 0.70% | 13,596,260 |
| Nov 12, 2025 | 112.40 | 114.30 | 112.40 | 113.50 | 113.50 | 0.98% | 14,317,110 |
| Nov 11, 2025 | 111.40 | 113.00 | 111.40 | 112.40 | 112.40 | 1.72% | 14,732,300 |
| Nov 10, 2025 | 110.00 | 111.00 | 109.50 | 110.50 | 110.50 | 0.45% | 8,965,474 |
| Nov 7, 2025 | 110.40 | 110.70 | 109.60 | 110.00 | 110.00 | -0.63% | 9,251,490 |
| Nov 6, 2025 | 109.00 | 110.70 | 108.80 | 110.70 | 110.70 | 2.31% | 19,883,780 |
| Nov 5, 2025 | 108.00 | 108.20 | 107.00 | 108.20 | 107.42 | 0.19% | 10,200,600 |
| Nov 4, 2025 | 108.50 | 109.40 | 108.00 | 108.00 | 107.22 | -0.28% | 9,496,069 |
| Nov 3, 2025 | 108.10 | 108.80 | 107.60 | 108.30 | 107.52 | 0.19% | 6,430,188 |
| Oct 31, 2025 | 108.70 | 109.00 | 107.80 | 108.10 | 107.32 | 0.09% | 10,578,100 |
| Oct 30, 2025 | 109.60 | 109.80 | 107.50 | 108.00 | 107.22 | 1.41% | 23,739,700 |
| Oct 28, 2025 | 103.20 | 106.50 | 102.70 | 106.50 | 105.73 | 4.41% | 30,318,070 |
| Oct 27, 2025 | 103.80 | 103.80 | 101.20 | 102.00 | 101.27 | -1.07% | 22,950,060 |
| Oct 24, 2025 | 102.60 | 103.70 | 102.50 | 103.10 | 102.36 | 0.39% | 12,264,930 |
| Oct 23, 2025 | 102.60 | 103.20 | 102.40 | 102.70 | 101.96 | 0.20% | 7,515,170 |
| Oct 22, 2025 | 102.20 | 103.20 | 102.20 | 102.50 | 101.76 | 0.10% | 9,717,663 |
| Oct 21, 2025 | 102.00 | 103.40 | 101.80 | 102.40 | 101.66 | 0.29% | 17,638,570 |
| Oct 20, 2025 | 102.00 | 102.60 | 101.70 | 102.10 | 101.37 | 1.19% | 14,257,590 |
| Oct 17, 2025 | 102.10 | 102.50 | 100.50 | 100.90 | 100.18 | -1.94% | 25,380,490 |
| Oct 16, 2025 | 103.00 | 103.00 | 101.70 | 102.90 | 102.16 | -0.58% | 20,032,900 |
| Oct 15, 2025 | 103.10 | 103.90 | 103.10 | 103.50 | 102.76 | 1.57% | 16,340,170 |
| Oct 14, 2025 | 103.00 | 103.30 | 101.00 | 101.90 | 101.17 | -0.68% | 24,066,210 |
| Oct 13, 2025 | 101.00 | 102.60 | 100.40 | 102.60 | 101.86 | -0.87% | 35,129,460 |
| Oct 10, 2025 | 103.60 | 103.80 | 102.10 | 103.50 | 102.76 | -0.48% | 36,090,340 |
| Oct 9, 2025 | 107.50 | 108.00 | 102.50 | 104.00 | 103.25 | -5.97% | 92,919,880 |
| Oct 8, 2025 | 109.80 | 110.60 | 109.20 | 110.60 | 109.81 | -0.27% | 10,546,360 |
| Oct 6, 2025 | 111.10 | 112.20 | 110.70 | 110.90 | 110.10 | 0.91% | 15,257,270 |
| Oct 3, 2025 | 109.50 | 110.10 | 109.00 | 109.90 | 109.11 | -0.81% | 9,743,604 |
| Oct 2, 2025 | 110.00 | 110.80 | 109.70 | 110.80 | 110.00 | 1.28% | 14,287,210 |
| Sep 30, 2025 | 107.90 | 109.40 | 107.90 | 109.40 | 108.61 | 0.55% | 10,386,450 |
| Sep 29, 2025 | 108.00 | 109.00 | 107.90 | 108.80 | 108.02 | 1.97% | 20,795,340 |
| Sep 26, 2025 | 105.90 | 106.80 | 105.50 | 106.70 | 105.93 | -0.37% | 14,572,990 |
| Sep 25, 2025 | 107.90 | 107.90 | 106.30 | 107.10 | 106.33 | -0.37% | 12,505,890 |
| Sep 24, 2025 | 108.00 | 108.60 | 106.90 | 107.50 | 106.73 | -1.01% | 14,777,640 |