Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
HSBC Holdings plc logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

HSBA.L: HSBC Holdings plc Historical Data

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 621.6201
CLOSE 622.238

Low

LOW 451.41

High

HIGH 765.34
DATEOPENHIGHLOWCLOSE
01/01/1999473.09473.09473.09473.09
01/04/1999454.89460.12454.02459.25
01/05/1999452.28475.81452.28461.86
01/06/1999478.42499.34478.42498.46
01/07/1999501.95506.31496.72501.95
01/08/1999505.44510.66503.69508.05
01/11/1999506.31507.18496.72499.34
01/12/1999506.31522.86505.44508.05
01/13/1999496.72496.72467.09472.32
01/14/1999487.13491.49469.71473.19
01/15/1999468.83489.75461.86488.88
01/18/1999497.59506.31489.75505.44
01/19/1999500.21503.69490.62494.11
01/20/1999502.82515.02502.82512.41
01/21/1999494.11501.95493.24498.46
01/22/1999479.29481.91472.32478.42
01/25/1999472.32472.32456.63465.35
01/26/1999472.32472.32458.38462.73
01/27/1999481.91481.91463.61470.58
01/28/1999460.99476.68456.63470.58
01/29/1999470.58483.65469.71480.16
02/01/1999480.16480.16480.16480.16
02/02/1999467.96488.01467.09479.29
02/03/1999479.29491.49471.45476.68
02/04/1999485.39485.39465.35469.71
02/05/1999464.48467.09457.51463.61
02/08/1999456.63471.45453.15458.38
02/09/1999467.96467.96451.41451.41
02/10/1999451.41451.41451.41451.41
02/11/1999451.41451.41451.41451.41
02/12/1999474.06488.88471.45483.65
02/15/1999475.81489.75475.81485.39
02/16/1999493.24508.92491.49505.44
02/17/1999506.31506.31491.49501.95
02/18/1999507.18507.18490.62500.21
02/19/1999493.24493.24480.16486.26
02/22/1999467.96476.68459.25467.96
02/23/1999488.88488.88475.81484.52
02/24/1999481.91519.38481.91515.89
02/25/1999508.05520.25504.56515.02
02/26/1999520.25533.32514.15526.35
03/01/1999525.48538.55523.74526.35
03/02/1999530.71530.71510.66520.25
03/03/1999520.25520.25520.25520.25
03/04/1999521.99529.84509.79521.99
03/05/1999534.19556.85534.19554.24
03/08/1999542.04551.62528.96541.16
03/09/1999542.91562.95542.04553.36
03/10/1999552.49566.44549.88563.82
03/11/1999550.75555.11543.78554.24
03/12/1999555.98569.05534.19558.59
03/15/1999546.39564.69543.78550.75
03/16/1999549.01574.28549.01558.59
03/17/1999555.98569.05549.88559.46
03/18/1999544.65558.59543.78555.98
03/19/1999571.66579.51564.69568.18
03/22/1999568.18573.41556.85559.46
03/23/1999542.04555.11542.04549.01
03/24/1999537.68548.14536.81544.65
03/25/1999545.52558.59541.16557.72
03/26/1999565.56565.56555.11563.82
03/29/1999565.56568.18542.04568.18
03/30/1999563.82576.89563.82569.92
03/31/1999570.79583.86570.79578.64
04/01/1999577.76595.19577.76592.58
04/02/1999587.35587.35587.35587.35
04/05/1999592.58592.58592.58592.58
04/06/1999592.58615.24583.86608.27
04/07/1999611.75643.99611.75638.77
04/08/1999639.64644.87614.37637.89
04/09/1999637.89644.87612.62643.12
04/12/1999622.21632.67622.21630.92
04/13/1999629.18639.64622.21636.15
04/14/1999634.41643.99619.59637.89
04/15/1999635.28644.87635.28643.99
04/16/1999647.48663.17628.31658.81
04/19/1999653.58670.14653.58668.39
04/20/1999650.97664.91644.87647.48
04/21/1999640.51663.17640.51656.19
04/22/1999667.52678.85667.52671.88
04/23/1999665.78671.01638.77670.14
04/26/1999668.39677.11667.52674.49
04/27/1999668.39685.82668.39681.47
04/28/1999671.88681.47666.65678.85
04/29/1999672.75677.11648.35672.75
04/30/1999672.75690.18668.39688.44
05/03/1999688.44688.44688.44688.44
05/04/1999690.18691.92660.55667.52
05/05/1999662.29681.47649.22649.22
05/06/1999647.48655.32635.28644.87
05/07/1999643.99643.99621.34633.54
05/10/1999637.89639.64613.49614.37
05/11/1999627.44627.44604.78614.37
05/12/1999618.72627.44615.24620.47
05/13/1999623.08625.69619.59622.21
05/14/1999623.08623.08596.94600.42
05/17/1999603.91603.91589.09592.58
05/18/1999596.94602.17595.19596.94
05/19/1999603.04605.65591.71593.45
05/20/1999593.45602.17593.45596.94
05/21/1999594.32596.94587.35589.96
05/24/1999605.65609.14598.68603.04
05/25/1999600.42600.42587.35592.58
05/26/1999593.45611.75592.58611.75
05/27/1999614.37619.59596.94602.17
05/28/1999594.32609.14589.96609.14
05/31/1999609.14609.14609.14609.14
06/01/1999612.62627.44606.52618.72
06/02/1999622.21630.05613.49621.34
06/03/1999623.08630.92620.47627.44
06/04/1999629.18635.28610.88630.92
06/07/1999637.89650.09637.89648.35
06/08/1999649.22649.22639.64643.12
06/09/1999648.35655.32642.25652.71
06/10/1999650.09657.07642.25652.71
06/11/1999654.45673.62654.45669.27
06/14/1999653.58668.39653.58661.42
06/15/1999659.68666.65657.07657.94
06/16/1999666.65686.69638.77685.82
06/17/1999686.69689.31650.97681.47
06/18/1999684.08696.28684.08685.82
06/21/1999697.15711.97696.28708.48
06/22/1999696.28703.25691.05698.89
06/23/1999698.02698.02659.68694.54
06/24/1999694.54696.28681.47682.34
06/25/1999684.08687.57675.37677.98
06/28/1999677.98684.08674.49678.85
06/29/1999680.59680.59655.32661.42
06/30/1999663.17668.39648.35651.84
07/01/1999669.27688.44665.78686.69
07/02/1999693.67718.94693.67714.58
07/05/1999740.72750.31638.77731.14
07/06/1999716.32735.5716.32729.4
07/07/1999729.4734.62710.22721.55
07/08/1999714.58728.52701.51710.22
07/09/1999718.07723.3707.61712.84
07/12/1999717.2732.01708.48710.22
07/13/1999712.84719.81688.44694.54
07/14/1999697.15697.15676.24681.47
07/15/1999687.57705.87682.34702.38
07/16/1999698.89700.64677.11687.57
07/19/1999697.15710.22675.37675.37
07/20/1999675.37691.05665.78672.75
07/21/1999677.11677.11658.81668.39
07/22/1999677.11677.98653.58662.29
07/23/1999657.07671.01620.47627.44
07/26/1999630.92641.38611.75623.08
07/27/1999640.51649.22616.98637.02
07/28/1999651.84651.84625.69635.28
07/29/1999624.82636.15614.37614.37
07/30/1999627.44648.35623.08639.64
08/02/1999652.71675.37638.77669.27
08/03/1999644.87697.15644.87669.27
08/04/1999664.04681.47659.68665.78
08/05/1999649.22657.94633.54639.64
08/06/1999648.35650.97623.08631.79
08/09/1999625.69653.58625.69631.79
08/10/1999631.79631.79599.55601.29
08/11/1999606.52629.18606.52625.69
08/12/1999636.15657.94634.41650.09
08/13/1999642.25662.29630.05644.87
08/16/1999650.97659.68638.77648.35
08/17/1999649.22657.07642.25642.25
08/18/1999651.84653.58635.28647.48
08/19/1999662.29669.27646.61652.71
08/20/1999655.32671.88655.32666.65
08/23/1999673.62703.25671.01696.28
08/24/1999688.44688.44668.39684.95
08/25/1999685.82698.89680.59688.44
08/26/1999698.89701.51679.72684.95
08/27/1999681.47690.18672.75676.24
08/30/1999676.24676.24676.24676.24
08/31/1999662.29680.59662.29671.01
09/01/1999671.01677.11657.94662.29
09/02/1999664.04664.04642.25650.09
09/03/1999653.58669.27644.87668.39
09/06/1999669.27677.11659.68669.27
09/07/1999667.52679.72664.91669.27
09/08/1999675.37675.37650.09650.09
09/09/1999666.65666.65658.81663.17
09/10/1999664.91674.49650.97658.81
09/13/1999660.55665.78654.45654.45
09/14/1999658.81684.95647.48649.22
09/15/1999643.12645.74620.47626.57
09/16/1999617.85630.05603.91621.34
09/17/1999631.79649.22629.18636.15
09/20/1999650.97650.97629.18632.67
09/21/1999626.57637.02611.75613.49
09/22/1999623.08623.08609.14614.37
09/23/1999623.08625.69609.14615.24
09/24/1999614.37617.85597.81614.37
09/27/1999614.37629.18607.39629.18
09/28/1999615.24620.47605.65605.65
09/29/1999610.01615.24592.58601.29
09/30/1999607.39609.14597.81605.65
10/01/1999608.27616.98600.42603.04
10/04/1999604.78613.49601.29610.88
10/05/1999612.62617.85606.52614.37
10/06/1999616.11622.21603.04618.72
10/07/1999620.47625.69620.47621.34
10/08/1999617.85624.82610.01616.11
10/11/1999616.98616.98604.78609.14
10/12/1999609.14614.37589.09590.84
10/13/1999587.35591.71571.66574.28
10/14/1999584.74586.48572.54573.41
10/15/1999571.66573.41544.65552.49
10/18/1999554.24555.11533.32552.49
10/19/1999562.08577.76556.85565.56
10/20/1999578.64580.38569.05576.02
10/21/1999580.38580.38550.75555.98
10/22/1999571.66602.17569.92593.45
10/25/1999599.55603.04583.86593.45
10/26/1999589.96607.39589.09604.78
10/27/1999597.81601.29593.45598.68
10/28/1999604.78664.04595.19638.77
10/29/1999633.54659.68626.57652.71
11/01/1999648.35649.22639.64644.87
11/02/1999634.41653.58633.54637.89
11/03/1999631.79643.12627.44635.28
11/04/1999644.87664.91641.38656.19
11/05/1999652.71664.04642.25654.45
11/08/1999657.94671.88644.87662.29
11/09/1999664.91687.57661.42684.08
11/10/1999677.11684.08668.39678.85
11/11/1999676.24684.08673.62678.85
11/12/1999674.49680.59659.68674.49
11/15/1999674.49692.79673.62684.95
11/16/1999681.47721.55681.47718.94
11/17/1999714.58725.04702.38718.07
11/18/1999710.22723.3703.25706.74
11/19/1999713.71720.68699.77710.22
11/22/1999710.22732.01705.87711.1
11/23/1999711.97726.78707.61724.17
11/24/1999727.65735.5714.58731.14
11/25/1999727.65727.65705.87718.94
11/26/1999726.78739.85719.81733.75
11/29/1999729.4748.57729.4740.72
11/30/1999726.78726.78698.02706.74
12/01/1999709.35720.68701.51712.84
12/02/1999718.07725.04711.1712.84
12/03/1999721.55745.08698.89738.98
12/06/1999740.72740.72712.84735.5
12/07/1999728.52731.14711.1722.42
12/08/1999709.35732.01704.12721.55
12/09/1999723.3733.75708.48721.55
12/10/1999725.91751.18711.97743.34
12/13/1999735.5748.57729.4745.08
12/14/1999728.52759.02728.52751.18
12/15/1999748.57748.57710.22720.68
12/16/1999720.68732.88711.97732.01
12/17/1999722.42748.57722.42738.98
12/20/1999737.24756.41731.14745.08
12/21/1999740.72749.44732.88744.21
12/22/1999745.08748.57725.91741.6
12/23/1999740.72758.15730.27740.72
12/24/1999757.28757.28740.72749.44
12/27/1999757.28757.28740.72749.44
12/28/1999757.28757.28740.72749.44
12/29/1999744.21752.05737.24740.72
12/30/1999745.08765.34745.08752.05
12/31/1999752.05752.05752.05752.05