HSBC Holdings plc (LON:HSBA)
London
· Delayed Price · Currency is GBP · Price in GBX 1,062.00
-12.40 (-1.15%)
At close: Dec 5, 2025
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,075.80 | 1,076.40 | 1,062.00 | 1,062.00 | 1,062.00 | -1.15% | 10,537,838 |
| Dec 4, 2025 | 1,076.20 | 1,077.80 | 1,067.80 | 1,074.40 | 1,074.40 | 0.39% | 12,430,552 |
| Dec 3, 2025 | 1,082.20 | 1,083.20 | 1,069.60 | 1,070.20 | 1,070.20 | -1.62% | 13,513,528 |
| Dec 2, 2025 | 1,080.60 | 1,090.20 | 1,078.80 | 1,087.80 | 1,087.80 | 0.76% | 9,765,062 |
| Dec 1, 2025 | 1,074.40 | 1,080.80 | 1,067.40 | 1,079.60 | 1,079.60 | 0.88% | 13,614,011 |
| Nov 28, 2025 | 1,064.00 | 1,074.00 | 1,061.40 | 1,070.20 | 1,070.20 | 0.49% | 9,730,852 |
| Nov 27, 2025 | 1,061.00 | 1,066.40 | 1,059.00 | 1,065.00 | 1,065.00 | 0.06% | 22,059,490 |
| Nov 26, 2025 | 1,047.80 | 1,066.20 | 1,047.80 | 1,064.40 | 1,064.40 | 1.31% | 31,221,043 |
| Nov 25, 2025 | 1,049.60 | 1,055.20 | 1,040.80 | 1,050.60 | 1,050.60 | 0.25% | 13,121,802 |
| Nov 24, 2025 | 1,051.60 | 1,058.20 | 1,043.60 | 1,048.00 | 1,048.00 | 0.63% | 46,402,201 |
| Nov 21, 2025 | 1,031.40 | 1,041.40 | 1,028.00 | 1,041.40 | 1,041.40 | -0.29% | 19,761,340 |
| Nov 20, 2025 | 1,060.40 | 1,061.01 | 1,041.40 | 1,044.40 | 1,044.40 | -0.31% | 18,437,030 |
| Nov 19, 2025 | 1,055.20 | 1,055.60 | 1,045.00 | 1,047.60 | 1,047.60 | -0.80% | 23,028,420 |
| Nov 18, 2025 | 1,069.40 | 1,074.80 | 1,044.10 | 1,056.00 | 1,056.00 | -3.42% | 30,842,120 |
| Nov 17, 2025 | 1,093.00 | 1,104.20 | 1,089.40 | 1,093.40 | 1,093.40 | -1.00% | 19,457,710 |
| Nov 14, 2025 | 1,105.20 | 1,108.60 | 1,087.80 | 1,104.40 | 1,104.40 | -1.39% | 15,838,480 |
| Nov 13, 2025 | 1,120.00 | 1,126.20 | 1,115.40 | 1,120.00 | 1,120.00 | 0.23% | 18,564,400 |
| Nov 12, 2025 | 1,111.00 | 1,119.60 | 1,107.60 | 1,117.40 | 1,117.40 | 1.64% | 22,563,970 |
| Nov 11, 2025 | 1,098.80 | 1,102.60 | 1,093.60 | 1,099.40 | 1,099.40 | 0.96% | 50,198,780 |
| Nov 10, 2025 | 1,087.00 | 1,090.00 | 1,077.40 | 1,089.00 | 1,089.00 | 1.70% | 29,367,420 |
| Nov 7, 2025 | 1,082.20 | 1,087.40 | 1,067.40 | 1,070.80 | 1,070.80 | -1.65% | 15,947,140 |
| Nov 6, 2025 | 1,091.40 | 1,099.40 | 1,085.80 | 1,088.80 | 1,088.80 | 0.28% | 20,937,870 |
| Nov 5, 2025 | 1,068.20 | 1,087.80 | 1,066.40 | 1,085.80 | 1,078.13 | 1.00% | 48,668,460 |
| Nov 4, 2025 | 1,065.80 | 1,075.00 | 1,051.00 | 1,075.00 | 1,067.41 | 0.56% | 18,548,030 |
| Nov 3, 2025 | 1,060.20 | 1,071.07 | 1,060.20 | 1,069.00 | 1,061.45 | 0.53% | 31,605,930 |
| Oct 31, 2025 | 1,058.80 | 1,063.40 | 1,053.20 | 1,063.40 | 1,055.89 | -0.60% | 30,043,590 |
| Oct 30, 2025 | 1,059.00 | 1,073.08 | 1,054.40 | 1,069.80 | 1,062.24 | -0.34% | 57,197,820 |
| Oct 29, 2025 | 1,057.40 | 1,073.40 | 1,056.20 | 1,073.40 | 1,065.82 | 2.21% | 34,404,970 |
| Oct 28, 2025 | 1,032.60 | 1,050.80 | 1,025.40 | 1,050.20 | 1,042.78 | 4.60% | 39,662,600 |
| Oct 27, 2025 | 979.90 | 1,004.80 | 979.80 | 1,004.00 | 996.91 | - | 20,138,470 |
| Oct 24, 2025 | 999.10 | 1,005.00 | 989.70 | 1,004.00 | 996.91 | 1.13% | 23,420,350 |
| Oct 23, 2025 | 990.70 | 998.20 | 987.20 | 992.80 | 985.79 | 0.17% | 9,226,736 |
| Oct 22, 2025 | 988.80 | 996.64 | 986.80 | 991.10 | 984.10 | 0.62% | 34,911,890 |
| Oct 21, 2025 | 990.20 | 991.50 | 982.70 | 985.00 | 978.04 | 1.57% | 20,782,240 |
| Oct 20, 2025 | 988.00 | 988.00 | 963.90 | 969.80 | 962.95 | 0.57% | 28,094,850 |
| Oct 17, 2025 | 974.00 | 979.00 | 959.29 | 964.30 | 957.49 | -2.51% | 34,438,540 |
| Oct 16, 2025 | 983.90 | 992.35 | 983.40 | 989.10 | 982.11 | 0.04% | 19,988,800 |
| Oct 15, 2025 | 998.00 | 1,002.00 | 988.70 | 988.70 | 981.72 | -0.75% | 19,080,470 |
| Oct 14, 2025 | 987.90 | 999.30 | 979.00 | 996.20 | 989.16 | 0.41% | 16,883,440 |
| Oct 13, 2025 | 986.70 | 995.90 | 984.00 | 992.10 | 985.09 | -0.18% | 36,635,020 |
| Oct 10, 2025 | 992.00 | 1,008.40 | 991.50 | 993.90 | 986.88 | -1.46% | 24,770,330 |
| Oct 9, 2025 | 999.90 | 1,025.00 | 990.40 | 1,008.60 | 1,001.48 | -5.38% | 55,784,480 |
| Oct 8, 2025 | 1,050.60 | 1,067.40 | 1,049.80 | 1,066.00 | 1,058.47 | 1.52% | 13,581,800 |
| Oct 7, 2025 | 1,053.80 | 1,059.40 | 1,047.20 | 1,050.00 | 1,042.58 | -0.66% | 12,102,830 |
| Oct 6, 2025 | 1,064.00 | 1,067.80 | 1,054.80 | 1,057.00 | 1,049.53 | -0.45% | 13,155,810 |
| Oct 3, 2025 | 1,048.80 | 1,064.40 | 1,048.80 | 1,061.80 | 1,054.30 | 1.74% | 12,222,490 |
| Oct 2, 2025 | 1,055.00 | 1,059.80 | 1,043.60 | 1,043.60 | 1,036.23 | -0.69% | 15,501,050 |
| Oct 1, 2025 | 1,043.00 | 1,057.00 | 1,041.00 | 1,050.80 | 1,043.38 | 0.56% | 39,206,700 |
| Sep 30, 2025 | 1,044.80 | 1,051.00 | 1,040.40 | 1,045.00 | 1,037.62 | 0.48% | 27,347,220 |
| Sep 29, 2025 | 1,040.60 | 1,049.60 | 1,040.00 | 1,040.00 | 1,032.66 | 0.12% | 17,737,370 |