HSBC Holdings plc (SGX:HSHD)
Singapore
· Delayed Price · Currency is SGD 3.610
+0.070 (1.98%)
At close: Sep 29, 2025
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | -0.28% | 79,100 |
| Sep 25, 2025 | 3.55 | 3.55 | 3.53 | 3.55 | 3.55 | - | 807,300 |
| Sep 24, 2025 | 3.58 | 3.58 | 3.54 | 3.55 | 3.55 | -0.84% | 328,700 |
| Sep 23, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.85% | 346,900 |
| Sep 22, 2025 | 3.54 | 3.55 | 3.53 | 3.55 | 3.55 | 0.85% | 677,200 |
| Sep 19, 2025 | 3.54 | 3.54 | 3.51 | 3.52 | 3.52 | -0.56% | 220,500 |
| Sep 18, 2025 | 3.63 | 3.63 | 3.52 | 3.54 | 3.54 | 0.85% | 329,900 |
| Sep 17, 2025 | 3.51 | 3.51 | 3.50 | 3.51 | 3.51 | -0.28% | 301,200 |
| Sep 16, 2025 | 3.52 | 3.53 | 3.52 | 3.52 | 3.52 | 0.57% | 191,500 |
| Sep 15, 2025 | 3.50 | 3.53 | 3.49 | 3.50 | 3.50 | -0.28% | 216,300 |
| Sep 12, 2025 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | 1.15% | 266,200 |
| Sep 11, 2025 | 3.45 | 3.49 | 3.45 | 3.47 | 3.47 | 1.17% | 257,900 |
| Sep 10, 2025 | 3.40 | 3.44 | 3.38 | 3.43 | 3.43 | 1.78% | 264,000 |
| Sep 9, 2025 | 3.36 | 3.38 | 3.36 | 3.37 | 3.37 | 1.20% | 93,000 |
| Sep 8, 2025 | 3.40 | 3.40 | 3.33 | 3.33 | 3.33 | -0.60% | 15,100 |
| Sep 5, 2025 | 3.34 | 3.36 | 3.32 | 3.35 | 3.35 | 1.21% | 334,800 |
| Sep 4, 2025 | 3.36 | 3.36 | 3.29 | 3.31 | 3.31 | 0.91% | 51,900 |
| Sep 3, 2025 | 3.30 | 3.31 | 3.27 | 3.28 | 3.28 | -0.30% | 647,800 |
| Sep 2, 2025 | 3.30 | 3.32 | 3.29 | 3.29 | 3.29 | - | 172,100 |
| Sep 1, 2025 | 3.30 | 3.31 | 3.29 | 3.29 | 3.29 | - | 139,600 |
| Aug 29, 2025 | 3.31 | 3.32 | 3.29 | 3.29 | 3.29 | -0.60% | 818,600 |
| Aug 28, 2025 | 3.30 | 3.31 | 3.30 | 3.31 | 3.31 | -0.30% | 83,200 |
| Aug 27, 2025 | 3.35 | 3.35 | 3.32 | 3.32 | 3.32 | 0.30% | 66,600 |
| Aug 26, 2025 | 3.34 | 3.34 | 3.30 | 3.31 | 3.31 | -0.90% | 107,000 |
| Aug 25, 2025 | 3.35 | 3.35 | 3.33 | 3.34 | 3.34 | - | 236,800 |
| Aug 22, 2025 | 3.35 | 3.35 | 3.33 | 3.34 | 3.34 | 0.60% | 203,800 |
| Aug 21, 2025 | 3.34 | 3.34 | 3.31 | 3.32 | 3.32 | 1.53% | 70,800 |
| Aug 20, 2025 | 3.26 | 3.27 | 3.26 | 3.27 | 3.27 | - | 39,200 |
| Aug 19, 2025 | 3.26 | 3.27 | 3.25 | 3.27 | 3.27 | 1.24% | 170,500 |
| Aug 18, 2025 | 3.27 | 3.27 | 3.23 | 3.23 | 3.23 | -2.12% | 323,900 |
| Aug 15, 2025 | 3.29 | 3.30 | 3.27 | 3.30 | 3.30 | 0.92% | 305,300 |
| Aug 14, 2025 | 3.25 | 3.27 | 3.25 | 3.27 | 3.27 | -1.51% | 425,900 |
| Aug 13, 2025 | 3.35 | 3.35 | 3.31 | 3.32 | 3.30 | 1.22% | 201,200 |
| Aug 12, 2025 | 3.29 | 3.29 | 3.27 | 3.28 | 3.26 | - | 135,500 |
| Aug 11, 2025 | 3.29 | 3.29 | 3.25 | 3.28 | 3.26 | 2.50% | 350,300 |
| Aug 8, 2025 | 3.25 | 3.25 | 3.20 | 3.20 | 3.18 | -0.93% | 68,400 |
| Aug 7, 2025 | 3.20 | 3.23 | 3.20 | 3.23 | 3.21 | 1.57% | 131,000 |
| Aug 6, 2025 | 3.17 | 3.18 | 3.17 | 3.18 | 3.16 | 0.32% | 30,800 |
| Aug 5, 2025 | 3.17 | 3.17 | 3.14 | 3.17 | 3.15 | - | 299,100 |
| Aug 4, 2025 | 3.16 | 3.17 | 3.13 | 3.17 | 3.15 | 0.63% | 117,700 |
| Aug 1, 2025 | 3.17 | 3.18 | 3.15 | 3.15 | 3.13 | -0.63% | 265,800 |
| Jul 31, 2025 | 3.15 | 3.17 | 3.12 | 3.17 | 3.15 | -0.63% | 124,400 |
| Jul 30, 2025 | 3.32 | 3.32 | 3.16 | 3.19 | 3.17 | -3.33% | 172,800 |
| Jul 29, 2025 | 3.30 | 3.30 | 3.28 | 3.30 | 3.28 | -0.30% | 233,500 |
| Jul 28, 2025 | 3.30 | 3.31 | 3.29 | 3.31 | 3.29 | 0.30% | 86,300 |
| Jul 25, 2025 | 3.31 | 3.32 | 3.29 | 3.30 | 3.28 | -0.60% | 78,500 |
| Jul 24, 2025 | 3.29 | 3.32 | 3.27 | 3.32 | 3.30 | 2.15% | 152,200 |
| Jul 23, 2025 | 3.25 | 3.25 | 3.24 | 3.25 | 3.23 | -0.31% | 91,400 |
| Jul 22, 2025 | 3.26 | 3.26 | 3.25 | 3.26 | 3.24 | 1.24% | 390,200 |
| Jul 21, 2025 | 3.21 | 3.23 | 3.21 | 3.22 | 3.20 | 0.31% | 60,200 |