HSBA.L
HSBC Holdings plc
13:27:16
1435.6 £
0.0000 (%0.00)
Previous Close: 1442.4
Day Low₺1423
Day High₺1441.8
HSBA.L: HSBC Holdings plc Historical Data
1997 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 503.5821
CLOSE 504.5505
Low
LOW 368.62
High
HIGH 683.21
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/1997 | 378.2 | 378.2 | 378.2 | 378.2 |
| 01/02/1997 | 371.23 | 373.85 | 368.62 | 368.62 |
| 01/03/1997 | 372.1 | 374.72 | 371.23 | 374.72 |
| 01/06/1997 | 379.95 | 383.43 | 379.08 | 383.43 |
| 01/07/1997 | 380.82 | 382.56 | 380.82 | 381.69 |
| 01/08/1997 | 382.56 | 384.31 | 382.56 | 384.31 |
| 01/09/1997 | 379.08 | 382.56 | 379.08 | 382.56 |
| 01/10/1997 | 386.05 | 386.05 | 378.2 | 381.69 |
| 01/13/1997 | 388.66 | 392.15 | 386.92 | 392.15 |
| 01/14/1997 | 393.02 | 401.73 | 392.15 | 401.73 |
| 01/15/1997 | 410.45 | 415.68 | 409.58 | 413.06 |
| 01/16/1997 | 414.81 | 420.91 | 413.93 | 420.91 |
| 01/17/1997 | 420.91 | 428.75 | 420.91 | 426.13 |
| 01/20/1997 | 427.88 | 428.75 | 420.03 | 420.91 |
| 01/21/1997 | 416.55 | 417.42 | 412.19 | 417.42 |
| 01/22/1997 | 414.81 | 420.03 | 414.81 | 419.16 |
| 01/23/1997 | 425.26 | 428.75 | 424.39 | 427.01 |
| 01/24/1997 | 418.29 | 420.03 | 417.42 | 419.16 |
| 01/27/1997 | 413.93 | 420.03 | 413.93 | 418.29 |
| 01/28/1997 | 416.55 | 422.65 | 414.81 | 422.65 |
| 01/29/1997 | 420.03 | 420.03 | 417.42 | 418.29 |
| 01/30/1997 | 420.03 | 421.78 | 418.29 | 421.78 |
| 01/31/1997 | 427.88 | 433.11 | 427.01 | 433.11 |
| 02/03/1997 | 433.11 | 433.98 | 431.36 | 433.98 |
| 02/04/1997 | 432.23 | 435.72 | 432.23 | 435.72 |
| 02/05/1997 | 436.59 | 440.95 | 436.59 | 440.95 |
| 02/06/1997 | 438.33 | 444.43 | 438.33 | 443.56 |
| 02/07/1997 | 445.31 | 454.89 | 445.31 | 454.89 |
| 02/10/1997 | 449.66 | 454.02 | 449.66 | 452.28 |
| 02/11/1997 | 447.05 | 447.92 | 441.82 | 444.43 |
| 02/12/1997 | 444.43 | 447.05 | 444.43 | 447.05 |
| 02/13/1997 | 446.18 | 446.18 | 440.95 | 441.82 |
| 02/14/1997 | 440.08 | 447.92 | 440.08 | 447.05 |
| 02/17/1997 | 445.31 | 445.31 | 442.69 | 443.56 |
| 02/18/1997 | 443.56 | 453.15 | 443.56 | 451.41 |
| 02/19/1997 | 450.53 | 451.41 | 449.66 | 450.53 |
| 02/20/1997 | 456.63 | 456.63 | 454.89 | 454.89 |
| 02/21/1997 | 454.89 | 457.51 | 454.02 | 456.63 |
| 02/24/1997 | 452.28 | 454.02 | 451.41 | 453.15 |
| 02/25/1997 | 460.99 | 461.86 | 457.51 | 457.51 |
| 02/26/1997 | 458.38 | 458.38 | 454.02 | 454.02 |
| 02/27/1997 | 451.41 | 454.02 | 451.41 | 453.15 |
| 02/28/1997 | 451.41 | 458.38 | 449.66 | 458.38 |
| 03/03/1997 | 448.79 | 454.02 | 448.79 | 449.66 |
| 03/04/1997 | 449.66 | 457.51 | 449.66 | 455.76 |
| 03/05/1997 | 453.15 | 455.76 | 453.15 | 455.76 |
| 03/06/1997 | 460.99 | 462.73 | 460.12 | 462.73 |
| 03/07/1997 | 460.12 | 470.58 | 460.12 | 468.83 |
| 03/10/1997 | 464.48 | 466.22 | 462.73 | 465.35 |
| 03/11/1997 | 467.09 | 468.83 | 466.22 | 467.96 |
| 03/12/1997 | 465.35 | 466.22 | 462.73 | 462.73 |
| 03/13/1997 | 460.12 | 460.99 | 455.76 | 457.51 |
| 03/14/1997 | 452.28 | 459.25 | 452.28 | 459.25 |
| 03/17/1997 | 448.79 | 449.66 | 447.05 | 447.05 |
| 03/18/1997 | 446.18 | 446.18 | 444.43 | 445.31 |
| 03/19/1997 | 440.95 | 442.69 | 439.21 | 439.21 |
| 03/20/1997 | 433.11 | 433.11 | 423.52 | 427.88 |
| 03/21/1997 | 428.75 | 430.49 | 422.65 | 422.65 |
| 03/24/1997 | 430.49 | 430.49 | 424.39 | 427.88 |
| 03/25/1997 | 434.85 | 440.08 | 433.98 | 439.21 |
| 03/26/1997 | 437.46 | 439.21 | 434.85 | 434.85 |
| 03/27/1997 | 431.36 | 435.72 | 430.49 | 433.11 |
| 03/28/1997 | 417.42 | 417.42 | 417.42 | 417.42 |
| 03/31/1997 | 433.11 | 433.11 | 433.11 | 433.11 |
| 04/01/1997 | 417.42 | 421.78 | 416.55 | 420.03 |
| 04/02/1997 | 423.52 | 423.52 | 414.81 | 416.55 |
| 04/03/1997 | 416.55 | 417.42 | 413.06 | 413.06 |
| 04/04/1997 | 416.55 | 420.91 | 415.68 | 419.16 |
| 04/07/1997 | 425.26 | 428.75 | 425.26 | 427.88 |
| 04/08/1997 | 428.75 | 431.36 | 428.75 | 431.36 |
| 04/09/1997 | 433.11 | 437.46 | 433.11 | 437.46 |
| 04/10/1997 | 433.98 | 437.46 | 433.11 | 437.46 |
| 04/11/1997 | 440.08 | 440.95 | 432.23 | 432.23 |
| 04/14/1997 | 429.62 | 430.49 | 427.88 | 429.62 |
| 04/15/1997 | 433.11 | 440.08 | 430.49 | 440.08 |
| 04/16/1997 | 444.43 | 449.66 | 443.56 | 447.05 |
| 04/17/1997 | 446.18 | 446.18 | 443.56 | 444.43 |
| 04/18/1997 | 443.56 | 446.18 | 441.82 | 446.18 |
| 04/21/1997 | 445.31 | 446.18 | 444.43 | 446.18 |
| 04/22/1997 | 443.56 | 447.92 | 443.56 | 447.05 |
| 04/23/1997 | 452.28 | 453.15 | 450.53 | 451.41 |
| 04/24/1997 | 451.41 | 458.38 | 451.41 | 458.38 |
| 04/25/1997 | 457.51 | 457.51 | 452.28 | 453.15 |
| 04/28/1997 | 452.28 | 457.51 | 452.28 | 457.51 |
| 04/29/1997 | 455.76 | 467.96 | 455.76 | 467.96 |
| 04/30/1997 | 473.19 | 473.19 | 466.22 | 469.71 |
| 05/01/1997 | 469.71 | 475.81 | 469.71 | 475.81 |
| 05/02/1997 | 481.03 | 488.88 | 481.03 | 488.01 |
| 05/05/1997 | 488.01 | 488.01 | 488.01 | 488.01 |
| 05/06/1997 | 497.59 | 498.46 | 492.36 | 493.24 |
| 05/07/1997 | 492.36 | 496.72 | 492.36 | 494.11 |
| 05/08/1997 | 498.46 | 520.25 | 498.46 | 520.25 |
| 05/09/1997 | 520.25 | 541.16 | 520.25 | 538.55 |
| 05/12/1997 | 534.19 | 535.06 | 527.22 | 529.84 |
| 05/13/1997 | 526.35 | 531.58 | 526.35 | 528.09 |
| 05/14/1997 | 532.45 | 535.06 | 526.35 | 528.09 |
| 05/15/1997 | 515.02 | 520.25 | 515.02 | 518.51 |
| 05/16/1997 | 516.76 | 523.74 | 516.76 | 521.12 |
| 05/19/1997 | 518.51 | 521.12 | 518.51 | 521.12 |
| 05/20/1997 | 521.12 | 521.12 | 517.64 | 519.38 |
| 05/21/1997 | 516.76 | 523.74 | 516.76 | 521.99 |
| 05/22/1997 | 521.12 | 526.35 | 519.38 | 525.48 |
| 05/23/1997 | 527.22 | 535.06 | 527.22 | 535.06 |
| 05/26/1997 | 535.06 | 535.06 | 535.06 | 535.06 |
| 05/27/1997 | 535.94 | 546.39 | 535.94 | 546.39 |
| 05/28/1997 | 549.01 | 549.88 | 542.91 | 544.65 |
| 05/29/1997 | 542.04 | 546.39 | 541.16 | 544.65 |
| 05/30/1997 | 551.62 | 555.98 | 547.26 | 549.88 |
| 06/02/1997 | 552.49 | 554.24 | 541.16 | 542.91 |
| 06/03/1997 | 535.94 | 539.42 | 531.58 | 535.06 |
| 06/04/1997 | 541.16 | 547.26 | 541.16 | 542.04 |
| 06/05/1997 | 542.91 | 547.26 | 540.29 | 546.39 |
| 06/06/1997 | 543.78 | 555.11 | 542.91 | 555.11 |
| 06/09/1997 | 557.72 | 563.82 | 557.72 | 558.59 |
| 06/10/1997 | 551.62 | 555.98 | 549.88 | 555.11 |
| 06/11/1997 | 555.11 | 555.11 | 549.88 | 552.49 |
| 06/12/1997 | 547.26 | 549.01 | 543.78 | 546.39 |
| 06/13/1997 | 547.26 | 549.88 | 547.26 | 548.14 |
| 06/16/1997 | 551.62 | 551.62 | 546.39 | 548.14 |
| 06/17/1997 | 547.26 | 548.14 | 533.32 | 535.06 |
| 06/18/1997 | 533.32 | 534.19 | 526.35 | 530.71 |
| 06/19/1997 | 538.55 | 538.55 | 534.19 | 535.94 |
| 06/20/1997 | 549.01 | 549.01 | 539.42 | 539.42 |
| 06/23/1997 | 542.04 | 542.91 | 529.84 | 529.84 |
| 06/24/1997 | 528.09 | 540.29 | 528.09 | 540.29 |
| 06/25/1997 | 546.39 | 547.26 | 543.78 | 547.26 |
| 06/26/1997 | 542.91 | 549.88 | 542.91 | 547.26 |
| 06/27/1997 | 543.78 | 545.52 | 538.55 | 539.42 |
| 06/30/1997 | 539.42 | 541.16 | 535.06 | 535.94 |
| 07/01/1997 | 535.94 | 562.08 | 535.06 | 561.21 |
| 07/02/1997 | 561.21 | 564.69 | 558.59 | 561.21 |
| 07/03/1997 | 552.49 | 562.95 | 552.49 | 562.08 |
| 07/04/1997 | 560.34 | 572.54 | 559.46 | 566.44 |
| 07/07/1997 | 569.92 | 571.66 | 567.31 | 571.66 |
| 07/08/1997 | 570.79 | 570.79 | 565.56 | 566.44 |
| 07/09/1997 | 568.18 | 568.18 | 562.95 | 562.95 |
| 07/10/1997 | 562.08 | 562.95 | 558.59 | 562.08 |
| 07/11/1997 | 563.82 | 569.05 | 563.82 | 569.05 |
| 07/14/1997 | 575.15 | 581.25 | 575.15 | 580.38 |
| 07/15/1997 | 588.22 | 605.65 | 588.22 | 604.78 |
| 07/16/1997 | 616.11 | 638.77 | 615.24 | 623.95 |
| 07/17/1997 | 636.15 | 642.25 | 630.92 | 631.79 |
| 07/18/1997 | 630.92 | 630.92 | 598.68 | 605.65 |
| 07/21/1997 | 608.27 | 608.27 | 596.06 | 598.68 |
| 07/22/1997 | 599.55 | 600.42 | 593.45 | 598.68 |
| 07/23/1997 | 608.27 | 617.85 | 608.27 | 610.01 |
| 07/24/1997 | 615.24 | 615.24 | 605.65 | 608.27 |
| 07/25/1997 | 609.14 | 610.01 | 598.68 | 605.65 |
| 07/28/1997 | 609.14 | 616.11 | 606.52 | 615.24 |
| 07/29/1997 | 616.11 | 624.82 | 616.11 | 619.59 |
| 07/30/1997 | 624.82 | 637.89 | 624.82 | 637.89 |
| 07/31/1997 | 637.02 | 645.74 | 637.02 | 639.64 |
| 08/01/1997 | 635.28 | 643.99 | 631.79 | 636.15 |
| 08/04/1997 | 630.05 | 671.88 | 628.31 | 649.22 |
| 08/05/1997 | 646.61 | 652.71 | 646.61 | 652.71 |
| 08/06/1997 | 649.22 | 670.14 | 649.22 | 669.27 |
| 08/07/1997 | 666.65 | 676.24 | 665.78 | 674.49 |
| 08/08/1997 | 672.75 | 675.37 | 661.42 | 663.17 |
| 08/11/1997 | 658.81 | 682.34 | 657.07 | 676.24 |
| 08/12/1997 | 677.98 | 681.47 | 676.24 | 680.59 |
| 08/13/1997 | 677.98 | 681.47 | 671.88 | 675.37 |
| 08/14/1997 | 679.72 | 683.21 | 676.24 | 677.11 |
| 08/15/1997 | 672.75 | 672.75 | 628.31 | 628.31 |
| 08/18/1997 | 608.27 | 618.72 | 603.91 | 608.27 |
| 08/19/1997 | 628.31 | 632.67 | 624.82 | 630.92 |
| 08/20/1997 | 640.51 | 643.12 | 637.02 | 641.38 |
| 08/21/1997 | 641.38 | 641.38 | 630.05 | 631.79 |
| 08/22/1997 | 631.79 | 631.79 | 603.04 | 610.01 |
| 08/25/1997 | 610.01 | 610.01 | 610.01 | 610.01 |
| 08/26/1997 | 617.85 | 618.72 | 605.65 | 611.75 |
| 08/27/1997 | 611.75 | 616.11 | 610.88 | 611.75 |
| 08/28/1997 | 603.04 | 603.04 | 567.31 | 568.18 |
| 08/29/1997 | 567.31 | 567.31 | 548.14 | 556.85 |
| 09/01/1997 | 554.24 | 559.46 | 542.04 | 554.24 |
| 09/02/1997 | 551.62 | 582.12 | 551.62 | 581.25 |
| 09/03/1997 | 589.96 | 605.65 | 580.38 | 589.96 |
| 09/04/1997 | 586.48 | 595.19 | 580.38 | 591.71 |
| 09/05/1997 | 585.61 | 594.32 | 585.61 | 589.09 |
| 09/08/1997 | 585.61 | 593.45 | 583.86 | 591.71 |
| 09/09/1997 | 590.84 | 590.84 | 579.51 | 585.61 |
| 09/10/1997 | 583.86 | 583.86 | 574.28 | 574.28 |
| 09/11/1997 | 566.44 | 566.44 | 554.24 | 554.24 |
| 09/12/1997 | 555.11 | 569.05 | 555.11 | 557.72 |
| 09/15/1997 | 562.95 | 569.05 | 555.98 | 558.59 |
| 09/16/1997 | 550.75 | 563.82 | 548.14 | 562.95 |
| 09/17/1997 | 569.92 | 574.28 | 565.56 | 568.18 |
| 09/18/1997 | 554.24 | 569.05 | 554.24 | 569.05 |
| 09/19/1997 | 568.18 | 569.05 | 564.69 | 564.69 |
| 09/22/1997 | 562.95 | 573.41 | 560.34 | 571.66 |
| 09/23/1997 | 565.56 | 568.18 | 558.59 | 562.08 |
| 09/24/1997 | 563.82 | 582.12 | 563.82 | 582.12 |
| 09/25/1997 | 582.99 | 591.71 | 582.99 | 586.48 |
| 09/26/1997 | 592.58 | 628.31 | 592.58 | 627.44 |
| 09/29/1997 | 623.08 | 632.67 | 623.08 | 630.05 |
| 09/30/1997 | 630.05 | 644.87 | 629.18 | 637.89 |
| 10/01/1997 | 637.89 | 650.09 | 635.28 | 650.09 |
| 10/02/1997 | 652.71 | 655.32 | 636.15 | 638.77 |
| 10/03/1997 | 639.64 | 650.97 | 639.64 | 650.97 |
| 10/06/1997 | 631.79 | 644.87 | 627.44 | 628.31 |
| 10/07/1997 | 621.34 | 624.82 | 616.98 | 621.34 |
| 10/08/1997 | 624.82 | 625.69 | 603.91 | 608.27 |
| 10/09/1997 | 601.29 | 601.29 | 584.74 | 596.06 |
| 10/10/1997 | 596.06 | 596.06 | 588.22 | 595.19 |
| 10/13/1997 | 584.74 | 593.45 | 584.74 | 590.84 |
| 10/14/1997 | 583.86 | 583.86 | 575.15 | 576.89 |
| 10/15/1997 | 569.05 | 569.05 | 559.46 | 564.69 |
| 10/16/1997 | 569.92 | 576.02 | 567.31 | 575.15 |
| 10/17/1997 | 576.02 | 576.02 | 566.44 | 568.18 |
| 10/20/1997 | 555.11 | 560.34 | 550.75 | 555.98 |
| 10/21/1997 | 538.55 | 550.75 | 535.94 | 537.68 |
| 10/22/1997 | 533.32 | 533.32 | 508.92 | 512.41 |
| 10/23/1997 | 463.61 | 480.16 | 446.18 | 467.09 |
| 10/24/1997 | 484.52 | 501.95 | 467.09 | 467.09 |
| 10/27/1997 | 457.51 | 462.73 | 447.05 | 449.66 |
| 10/28/1997 | 401.73 | 452.28 | 384.31 | 434.85 |
| 10/29/1997 | 460.99 | 463.61 | 426.13 | 443.56 |
| 10/30/1997 | 420.03 | 428.75 | 406.09 | 428.75 |
| 10/31/1997 | 428.75 | 443.56 | 425.26 | 430.49 |
| 11/03/1997 | 447.05 | 458.38 | 445.31 | 449.66 |
| 11/04/1997 | 434.85 | 437.46 | 430.49 | 433.11 |
| 11/05/1997 | 434.85 | 447.92 | 424.39 | 433.11 |
| 11/06/1997 | 426.13 | 434.85 | 424.39 | 426.13 |
| 11/07/1997 | 420.03 | 420.03 | 402.61 | 406.09 |
| 11/10/1997 | 410.45 | 420.03 | 406.96 | 413.06 |
| 11/11/1997 | 408.71 | 413.06 | 406.09 | 410.45 |
| 11/12/1997 | 398.25 | 404.35 | 391.28 | 400.86 |
| 11/13/1997 | 397.38 | 406.09 | 397.38 | 400.86 |
| 11/14/1997 | 406.96 | 414.81 | 406.09 | 410.45 |
| 11/17/1997 | 433.11 | 439.21 | 424.39 | 427.88 |
| 11/18/1997 | 418.29 | 424.39 | 413.06 | 420.03 |
| 11/19/1997 | 413.06 | 420.03 | 411.32 | 415.68 |
| 11/20/1997 | 420.03 | 445.31 | 413.93 | 434.85 |
| 11/21/1997 | 439.21 | 460.99 | 439.21 | 454.02 |
| 11/24/1997 | 445.31 | 445.31 | 420.03 | 430.49 |
| 11/25/1997 | 426.13 | 438.33 | 426.13 | 431.36 |
| 11/26/1997 | 433.98 | 446.18 | 433.98 | 440.08 |
| 11/27/1997 | 440.95 | 445.31 | 434.85 | 436.59 |
| 11/28/1997 | 440.95 | 443.56 | 435.72 | 437.46 |
| 12/01/1997 | 450.53 | 455.76 | 442.69 | 455.76 |
| 12/02/1997 | 464.48 | 467.96 | 460.12 | 462.73 |
| 12/03/1997 | 467.09 | 467.09 | 458.38 | 462.73 |
| 12/04/1997 | 465.35 | 488.01 | 465.35 | 484.52 |
| 12/05/1997 | 481.03 | 491.49 | 465.35 | 488.88 |
| 12/08/1997 | 500.21 | 507.18 | 493.24 | 497.59 |
| 12/09/1997 | 494.98 | 495.85 | 487.13 | 494.11 |
| 12/10/1997 | 479.29 | 480.16 | 467.09 | 469.71 |
| 12/11/1997 | 449.66 | 454.02 | 440.95 | 445.31 |
| 12/12/1997 | 449.66 | 454.89 | 446.18 | 449.66 |
| 12/15/1997 | 448.79 | 460.12 | 445.31 | 459.25 |
| 12/16/1997 | 456.63 | 457.51 | 450.53 | 457.51 |
| 12/17/1997 | 463.61 | 469.71 | 458.38 | 465.35 |
| 12/18/1997 | 467.09 | 467.09 | 449.66 | 454.89 |
| 12/19/1997 | 445.31 | 446.18 | 434.85 | 441.82 |
| 12/22/1997 | 440.95 | 447.92 | 437.46 | 440.95 |
| 12/23/1997 | 442.69 | 442.69 | 437.46 | 441.82 |
| 12/24/1997 | 441.82 | 446.18 | 437.46 | 437.46 |
| 12/25/1997 | 437.46 | 437.46 | 437.46 | 437.46 |
| 12/26/1997 | 437.46 | 437.46 | 437.46 | 437.46 |
| 12/29/1997 | 438.33 | 447.92 | 438.33 | 446.18 |
| 12/30/1997 | 447.92 | 457.51 | 447.92 | 454.02 |
| 12/31/1997 | 458.38 | 461.86 | 452.28 | 452.28 |