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
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 774.6663
CLOSE 774.5375
Low
LOW 715.33
High
HIGH 831.35
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2005 | 765.99 | 765.99 | 765.99 | 765.99 |
| 01/04/2005 | 771.22 | 784.3 | 770.35 | 779.21 |
| 01/05/2005 | 778.2 | 779.94 | 774.71 | 777.54 |
| 01/06/2005 | 776.45 | 779.5 | 773.4 | 775.94 |
| 01/07/2005 | 771.22 | 774.71 | 766.87 | 770.79 |
| 01/10/2005 | 769.48 | 769.48 | 764.25 | 768.61 |
| 01/11/2005 | 766.43 | 766.87 | 759.46 | 762.95 |
| 01/12/2005 | 762.51 | 763.82 | 752.49 | 758.15 |
| 01/13/2005 | 759.02 | 762.07 | 752.49 | 759.02 |
| 01/14/2005 | 757.28 | 767.74 | 757.28 | 765.12 |
| 01/17/2005 | 765.56 | 769.92 | 764.25 | 768.17 |
| 01/18/2005 | 767.74 | 770.35 | 762.51 | 766 |
| 01/19/2005 | 768.61 | 770.79 | 761.64 | 762.95 |
| 01/20/2005 | 759.9 | 764.69 | 756.85 | 762.51 |
| 01/21/2005 | 762.07 | 762.07 | 756.41 | 756.41 |
| 01/24/2005 | 753.8 | 756.41 | 749.87 | 756.41 |
| 01/25/2005 | 758.15 | 766.87 | 758.15 | 764.25 |
| 01/26/2005 | 764.69 | 767.3 | 762.07 | 764.69 |
| 01/27/2005 | 771.22 | 771.22 | 756.85 | 761.64 |
| 01/28/2005 | 763.38 | 763.38 | 755.54 | 756.85 |
| 01/31/2005 | 762.07 | 769.48 | 761.64 | 765.56 |
| 02/01/2005 | 762.51 | 767.74 | 760.33 | 766 |
| 02/02/2005 | 764.69 | 764.69 | 759.46 | 761.64 |
| 02/03/2005 | 760.77 | 760.77 | 757.28 | 760.33 |
| 02/04/2005 | 763.38 | 773.4 | 763.38 | 771.22 |
| 02/07/2005 | 777.32 | 784.73 | 776.02 | 782.55 |
| 02/08/2005 | 786.91 | 790.83 | 784.73 | 789.09 |
| 02/09/2005 | 787.78 | 794.75 | 784.3 | 789.96 |
| 02/10/2005 | 789.52 | 796.06 | 785.17 | 786.04 |
| 02/11/2005 | 786.91 | 790.83 | 786.04 | 789.96 |
| 02/14/2005 | 788.22 | 792.14 | 785.17 | 786.47 |
| 02/15/2005 | 786.47 | 791.7 | 782.55 | 789.96 |
| 02/16/2005 | 788.22 | 789.52 | 782.99 | 789.52 |
| 02/17/2005 | 788.22 | 788.22 | 783.42 | 785.17 |
| 02/18/2005 | 784.3 | 786.04 | 781.25 | 784.3 |
| 02/21/2005 | 784.3 | 784.3 | 778.2 | 781.25 |
| 02/22/2005 | 778.2 | 779.07 | 773.4 | 777.32 |
| 02/23/2005 | 772.1 | 774.71 | 766 | 770.79 |
| 02/24/2005 | 772.97 | 775.15 | 769.92 | 772.1 |
| 02/25/2005 | 773.84 | 782.55 | 773.4 | 778.2 |
| 02/28/2005 | 772.1 | 776.45 | 752.49 | 756.41 |
| 03/01/2005 | 756.41 | 757.72 | 742.03 | 747.7 |
| 03/02/2005 | 749.44 | 749.44 | 742.47 | 748.13 |
| 03/03/2005 | 748.13 | 754.23 | 744.21 | 749.44 |
| 03/04/2005 | 749.44 | 750.75 | 744.65 | 748.13 |
| 03/07/2005 | 748.13 | 748.51 | 743.16 | 745.08 |
| 03/08/2005 | 747.7 | 749.87 | 742.47 | 744.21 |
| 03/09/2005 | 748.13 | 749.87 | 741.6 | 743.77 |
| 03/10/2005 | 740.29 | 743.34 | 737.67 | 738.98 |
| 03/11/2005 | 741.6 | 743.34 | 737.24 | 738.98 |
| 03/14/2005 | 740.72 | 744.65 | 740.29 | 744.21 |
| 03/15/2005 | 742.47 | 745.95 | 740.72 | 745.95 |
| 03/16/2005 | 733.75 | 733.75 | 722.86 | 725.04 |
| 03/17/2005 | 728.09 | 729.4 | 724.6 | 726.78 |
| 03/18/2005 | 728.52 | 732.01 | 727.22 | 728.52 |
| 03/21/2005 | 731.57 | 737.24 | 729.83 | 733.32 |
| 03/22/2005 | 734.19 | 735.93 | 730.7 | 733.75 |
| 03/23/2005 | 730.27 | 737.24 | 728.52 | 735.93 |
| 03/24/2005 | 737.24 | 738.55 | 734.62 | 735.93 |
| 03/25/2005 | 735.93 | 735.93 | 735.93 | 735.93 |
| 03/28/2005 | 735.93 | 735.93 | 735.93 | 735.93 |
| 03/29/2005 | 733.32 | 745.92 | 730.7 | 733.32 |
| 03/30/2005 | 728.52 | 730.7 | 726.35 | 730.7 |
| 03/31/2005 | 734.62 | 742.9 | 727.29 | 729.4 |
| 04/01/2005 | 729.4 | 732.45 | 725.91 | 731.14 |
| 04/04/2005 | 728.96 | 731.14 | 724.6 | 727.65 |
| 04/05/2005 | 727.65 | 728.96 | 723.73 | 728.52 |
| 04/06/2005 | 729.4 | 742.9 | 727.65 | 731.57 |
| 04/07/2005 | 729.83 | 734.62 | 729.4 | 732.01 |
| 04/08/2005 | 738.11 | 738.98 | 735.93 | 736.37 |
| 04/11/2005 | 735.06 | 735.5 | 730.27 | 731.57 |
| 04/12/2005 | 730.27 | 731.14 | 727.65 | 730.7 |
| 04/13/2005 | 734.19 | 735.5 | 732.01 | 734.19 |
| 04/14/2005 | 733.75 | 738.11 | 733.32 | 735.93 |
| 04/15/2005 | 732.88 | 733.75 | 729.4 | 729.83 |
| 04/18/2005 | 721.55 | 725.91 | 718.07 | 721.55 |
| 04/19/2005 | 722.86 | 724.17 | 720.68 | 721.99 |
| 04/20/2005 | 720.68 | 721.55 | 717.2 | 719.37 |
| 04/21/2005 | 717.63 | 723.87 | 715.33 | 718.94 |
| 04/22/2005 | 725.47 | 726.35 | 718.5 | 721.55 |
| 04/25/2005 | 723.73 | 725.47 | 722.42 | 724.17 |
| 04/26/2005 | 731.14 | 732.01 | 728.09 | 731.14 |
| 04/27/2005 | 730.7 | 732.88 | 725.04 | 727.65 |
| 04/28/2005 | 731.57 | 732.88 | 723.3 | 726.78 |
| 04/29/2005 | 725.04 | 729.4 | 723.3 | 728.09 |
| 05/02/2005 | 728.08 | 728.08 | 728.08 | 728.08 |
| 05/03/2005 | 734.62 | 741.16 | 732.45 | 738.55 |
| 05/04/2005 | 739.42 | 745.52 | 738.55 | 742.9 |
| 05/05/2005 | 742.9 | 746.82 | 742.47 | 744.21 |
| 05/06/2005 | 744.21 | 751.18 | 743.34 | 747.7 |
| 05/09/2005 | 748.57 | 750.75 | 745.95 | 749 |
| 05/10/2005 | 751.18 | 752.05 | 745.08 | 746.82 |
| 05/11/2005 | 744.65 | 754.67 | 743.77 | 750.31 |
| 05/12/2005 | 750.75 | 754.23 | 749.44 | 751.18 |
| 05/13/2005 | 749 | 752.05 | 745.95 | 751.18 |
| 05/16/2005 | 752.05 | 755.1 | 749 | 754.23 |
| 05/17/2005 | 755.1 | 757.72 | 754.67 | 755.97 |
| 05/18/2005 | 752.49 | 755.54 | 750.31 | 753.36 |
| 05/19/2005 | 752.92 | 755.54 | 751.62 | 751.62 |
| 05/20/2005 | 752.92 | 757.72 | 751.62 | 754.23 |
| 05/23/2005 | 755.97 | 758.15 | 754.23 | 755.97 |
| 05/24/2005 | 754.67 | 757.28 | 752.92 | 754.92 |
| 05/25/2005 | 755.1 | 755.1 | 752.49 | 753.8 |
| 05/26/2005 | 753.8 | 759.02 | 753.8 | 758.15 |
| 05/27/2005 | 758.59 | 760.33 | 753.36 | 756.41 |
| 05/30/2005 | 756.41 | 756.41 | 756.41 | 756.41 |
| 05/31/2005 | 760.77 | 762.51 | 756.41 | 756.41 |
| 06/01/2005 | 758.59 | 766 | 758.59 | 765.12 |
| 06/02/2005 | 761.64 | 763.38 | 760.77 | 763.38 |
| 06/03/2005 | 762.51 | 763.38 | 757.72 | 760.77 |
| 06/06/2005 | 760.33 | 762.07 | 755.97 | 758.15 |
| 06/07/2005 | 757.28 | 761.2 | 756.41 | 759.9 |
| 06/08/2005 | 757.72 | 759.46 | 755.97 | 757.28 |
| 06/09/2005 | 761.64 | 762.51 | 759.9 | 762.07 |
| 06/10/2005 | 766 | 766.87 | 764.69 | 766.43 |
| 06/13/2005 | 768.61 | 772.53 | 768.17 | 771.66 |
| 06/14/2005 | 770.35 | 771.22 | 767.74 | 770.79 |
| 06/15/2005 | 770.79 | 772.97 | 763.82 | 765.12 |
| 06/16/2005 | 766.43 | 766.43 | 759.9 | 765.12 |
| 06/17/2005 | 764.25 | 766.87 | 761.2 | 765.56 |
| 06/20/2005 | 766 | 766 | 762.51 | 765.12 |
| 06/21/2005 | 766 | 768.61 | 763.82 | 764.69 |
| 06/22/2005 | 769.92 | 776.89 | 769.92 | 772.97 |
| 06/23/2005 | 777.76 | 781.25 | 777.76 | 778.63 |
| 06/24/2005 | 776.89 | 779.94 | 774.27 | 776.45 |
| 06/27/2005 | 774.27 | 775.15 | 769.92 | 771.22 |
| 06/28/2005 | 773.84 | 777.76 | 772.1 | 775.15 |
| 06/29/2005 | 779.5 | 782.12 | 774.71 | 779.94 |
| 06/30/2005 | 774.71 | 782.55 | 770.79 | 775.58 |
| 07/01/2005 | 778.2 | 782.12 | 775.58 | 781.25 |
| 07/04/2005 | 786.04 | 788.65 | 784.73 | 786.04 |
| 07/05/2005 | 788.22 | 792.57 | 787.35 | 790.4 |
| 07/06/2005 | 793.01 | 793.01 | 788.22 | 791.27 |
| 07/07/2005 | 791.27 | 791.7 | 766.87 | 786.04 |
| 07/08/2005 | 791.27 | 794.32 | 789.96 | 793.88 |
| 07/11/2005 | 796.93 | 799.11 | 792.14 | 793.45 |
| 07/12/2005 | 789.52 | 791.7 | 782.55 | 782.55 |
| 07/13/2005 | 787.35 | 796.06 | 786.91 | 794.32 |
| 07/14/2005 | 798.24 | 803.47 | 796.06 | 798.24 |
| 07/15/2005 | 798.67 | 801.29 | 796.06 | 796.93 |
| 07/18/2005 | 800.42 | 807.82 | 796.06 | 798.24 |
| 07/19/2005 | 803.03 | 803.9 | 799.11 | 803.47 |
| 07/20/2005 | 804.34 | 809.13 | 801.72 | 808.26 |
| 07/21/2005 | 808.7 | 819.15 | 803.47 | 810 |
| 07/22/2005 | 807.39 | 813.92 | 805.65 | 812.18 |
| 07/25/2005 | 817.41 | 820.46 | 813.49 | 815.67 |
| 07/26/2005 | 814.8 | 818.28 | 814.8 | 815.23 |
| 07/27/2005 | 816.1 | 819.15 | 809.57 | 813.05 |
| 07/28/2005 | 810.44 | 812.62 | 803.47 | 805.21 |
| 07/29/2005 | 806.08 | 807.39 | 800.42 | 804.34 |
| 08/01/2005 | 806.95 | 815.67 | 806.52 | 810.87 |
| 08/02/2005 | 812.18 | 813.92 | 809.57 | 812.18 |
| 08/03/2005 | 809.57 | 811.31 | 802.6 | 808.7 |
| 08/04/2005 | 810.44 | 810.44 | 801.72 | 803.9 |
| 08/05/2005 | 803.03 | 809.57 | 801.29 | 803.9 |
| 08/08/2005 | 808.7 | 809.13 | 803.03 | 803.9 |
| 08/09/2005 | 801.72 | 802.6 | 796.93 | 802.16 |
| 08/10/2005 | 801.29 | 806.52 | 799.55 | 804.34 |
| 08/11/2005 | 801.72 | 804.34 | 799.11 | 799.55 |
| 08/12/2005 | 802.6 | 802.6 | 794.32 | 796.93 |
| 08/15/2005 | 797.37 | 799.11 | 795.19 | 797.8 |
| 08/16/2005 | 799.11 | 799.11 | 795.19 | 797.8 |
| 08/17/2005 | 790.83 | 795.19 | 788.65 | 791.7 |
| 08/18/2005 | 793.88 | 793.88 | 779.94 | 785.17 |
| 08/19/2005 | 790.4 | 790.83 | 784.73 | 789.09 |
| 08/22/2005 | 789.96 | 791.7 | 787.78 | 787.78 |
| 08/23/2005 | 788.22 | 788.22 | 780.37 | 781.68 |
| 08/24/2005 | 782.99 | 783.42 | 775.58 | 777.32 |
| 08/25/2005 | 774.27 | 777.76 | 772.97 | 775.58 |
| 08/26/2005 | 775.15 | 777.76 | 771.22 | 773.4 |
| 08/29/2005 | 773.4 | 773.4 | 773.4 | 773.4 |
| 08/30/2005 | 776.45 | 781.68 | 775.15 | 775.58 |
| 08/31/2005 | 778.2 | 782.55 | 776.45 | 778.2 |
| 09/01/2005 | 779.94 | 780.37 | 771.22 | 772.1 |
| 09/02/2005 | 771.66 | 772.97 | 766 | 771.22 |
| 09/05/2005 | 769.48 | 771.22 | 767.3 | 771.22 |
| 09/06/2005 | 769.48 | 772.97 | 768.17 | 770.79 |
| 09/07/2005 | 772.1 | 779.5 | 768.61 | 776.89 |
| 09/08/2005 | 776.45 | 777.76 | 771.22 | 773.84 |
| 09/09/2005 | 773.4 | 775.15 | 770.79 | 774.27 |
| 09/12/2005 | 776.89 | 779.5 | 774.71 | 779.07 |
| 09/13/2005 | 778.63 | 780.81 | 774.71 | 779.07 |
| 09/14/2005 | 779.07 | 780.37 | 775.58 | 779.94 |
| 09/15/2005 | 779.07 | 781.68 | 776.89 | 781.68 |
| 09/16/2005 | 779.5 | 784.3 | 778.2 | 779.94 |
| 09/19/2005 | 781.68 | 783.86 | 779.5 | 781.25 |
| 09/20/2005 | 782.55 | 784.73 | 781.68 | 783.42 |
| 09/21/2005 | 779.94 | 782.55 | 776.02 | 777.32 |
| 09/22/2005 | 774.71 | 783.42 | 774.27 | 781.68 |
| 09/23/2005 | 782.99 | 790.83 | 782.55 | 789.09 |
| 09/26/2005 | 792.57 | 796.06 | 791.7 | 793.45 |
| 09/27/2005 | 796.93 | 797.37 | 792.14 | 793.88 |
| 09/28/2005 | 794.75 | 802.16 | 794.75 | 801.29 |
| 09/29/2005 | 799.98 | 802.6 | 798.67 | 802.6 |
| 09/30/2005 | 806.08 | 806.95 | 796.93 | 799.11 |
| 10/03/2005 | 802.6 | 806.08 | 802.6 | 804.34 |
| 10/04/2005 | 805.65 | 806.95 | 799.55 | 803.03 |
| 10/05/2005 | 798.67 | 798.67 | 791.27 | 793.88 |
| 10/06/2005 | 784.3 | 786.47 | 781.68 | 784.73 |
| 10/07/2005 | 783.42 | 789.09 | 782.55 | 786.91 |
| 10/10/2005 | 788.22 | 790.4 | 786.91 | 789.09 |
| 10/11/2005 | 788.65 | 793.01 | 788.65 | 790.83 |
| 10/12/2005 | 787.35 | 787.35 | 780.81 | 782.55 |
| 10/13/2005 | 786.04 | 786.47 | 777.32 | 779.5 |
| 10/14/2005 | 779.07 | 781.25 | 776.02 | 776.02 |
| 10/17/2005 | 775.58 | 778.63 | 772.1 | 777.76 |
| 10/18/2005 | 779.94 | 781.68 | 776.02 | 776.89 |
| 10/19/2005 | 772.1 | 772.53 | 761.64 | 762.95 |
| 10/20/2005 | 770.35 | 770.79 | 762.95 | 764.69 |
| 10/21/2005 | 763.82 | 766.43 | 758.15 | 764.69 |
| 10/24/2005 | 767.3 | 771.22 | 763.38 | 768.61 |
| 10/25/2005 | 769.48 | 770.79 | 762.95 | 764.25 |
| 10/26/2005 | 770.79 | 770.79 | 770.79 | 770.79 |
| 10/27/2005 | 767.74 | 769.05 | 756.85 | 761.2 |
| 10/28/2005 | 759.46 | 768.61 | 755.97 | 760.33 |
| 10/31/2005 | 765.12 | 774.27 | 764.69 | 774.27 |
| 11/01/2005 | 774.27 | 780.81 | 773.4 | 777.76 |
| 11/02/2005 | 778.63 | 782.12 | 773.4 | 776.45 |
| 11/03/2005 | 775.58 | 783.42 | 775.15 | 781.25 |
| 11/04/2005 | 778.63 | 787.35 | 778.63 | 784.3 |
| 11/07/2005 | 785.17 | 795.62 | 785.17 | 792.14 |
| 11/08/2005 | 794.75 | 798.24 | 790.83 | 793.45 |
| 11/09/2005 | 795.62 | 798.67 | 792.57 | 796.5 |
| 11/10/2005 | 797.8 | 799.98 | 796.5 | 796.93 |
| 11/11/2005 | 803.9 | 809.13 | 802.6 | 807.39 |
| 11/14/2005 | 803.9 | 806.95 | 800.42 | 805.65 |
| 11/15/2005 | 804.34 | 813.05 | 802.16 | 807.39 |
| 11/16/2005 | 809.13 | 814.36 | 801.72 | 810.87 |
| 11/17/2005 | 814.36 | 819.15 | 812.62 | 817.85 |
| 11/18/2005 | 820.9 | 830.05 | 820.9 | 825.69 |
| 11/21/2005 | 825.25 | 826.13 | 821.33 | 823.95 |
| 11/22/2005 | 825.25 | 831.35 | 823.51 | 827.43 |
| 11/23/2005 | 822.64 | 826.13 | 817.85 | 824.38 |
| 11/24/2005 | 822.64 | 822.64 | 815.23 | 816.98 |
| 11/25/2005 | 817.85 | 820.46 | 816.54 | 820.03 |
| 11/28/2005 | 822.64 | 828.74 | 819.15 | 819.15 |
| 11/29/2005 | 816.54 | 817.85 | 811.31 | 815.23 |
| 11/30/2005 | 812.18 | 813.49 | 805.21 | 806.95 |
| 12/01/2005 | 810.87 | 818.72 | 804.34 | 816.1 |
| 12/02/2005 | 816.1 | 817.85 | 810.87 | 816.1 |
| 12/05/2005 | 816.1 | 816.1 | 807.82 | 810 |
| 12/06/2005 | 806.52 | 809.57 | 803.9 | 806.52 |
| 12/07/2005 | 807.82 | 813.92 | 805.65 | 809.13 |
| 12/08/2005 | 804.34 | 805.65 | 797.37 | 799.98 |
| 12/09/2005 | 799.11 | 801.29 | 794.32 | 797.37 |
| 12/12/2005 | 796.5 | 799.98 | 792.57 | 793.01 |
| 12/13/2005 | 791.7 | 797.37 | 790.4 | 795.62 |
| 12/14/2005 | 795.19 | 799.98 | 792.14 | 798.67 |
| 12/15/2005 | 800.85 | 802.6 | 796.5 | 801.72 |
| 12/16/2005 | 801.72 | 804.34 | 799.55 | 803.03 |
| 12/19/2005 | 805.21 | 807.82 | 801.72 | 805.21 |
| 12/20/2005 | 803.03 | 808.7 | 802.6 | 808.7 |
| 12/21/2005 | 810.44 | 816.1 | 806.52 | 814.8 |
| 12/22/2005 | 812.62 | 816.98 | 811.75 | 816.54 |
| 12/23/2005 | 813.05 | 815.67 | 812.18 | 815.23 |
| 12/26/2005 | 815.23 | 815.23 | 815.23 | 815.23 |
| 12/27/2005 | 815.23 | 815.23 | 815.23 | 815.23 |
| 12/28/2005 | 811.75 | 816.98 | 811.31 | 814.36 |
| 12/29/2005 | 816.54 | 818.28 | 814.36 | 815.67 |
| 12/30/2005 | 814.8 | 815.67 | 808.7 | 813.05 |