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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 605.1494
CLOSE 605.792
Low
LOW 512.3
High
HIGH 665.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 518.1 | 531.7 | 515.7 | 529.9 |
| 01/04/2023 | 535.1 | 544.8 | 532.5 | 543.5 |
| 01/05/2023 | 548 | 568.4 | 545.4 | 565.3 |
| 01/06/2023 | 566 | 569.85 | 559.6 | 568.6 |
| 01/09/2023 | 564.5 | 566.8 | 561.6 | 563.2 |
| 01/10/2023 | 561.9 | 566.4 | 559.74 | 564.1 |
| 01/11/2023 | 566.5 | 573 | 565.2 | 569.6 |
| 01/12/2023 | 572.3 | 585.65 | 571.2 | 581.8 |
| 01/13/2023 | 585 | 594.6 | 584.2 | 591.2 |
| 01/16/2023 | 593.4 | 598 | 592.07 | 596.1 |
| 01/17/2023 | 595.1 | 596.7 | 589.1 | 591.2 |
| 01/18/2023 | 589.2 | 593.3 | 586.9 | 590.7 |
| 01/19/2023 | 587 | 588.6 | 578.7 | 585.5 |
| 01/20/2023 | 589 | 593.1 | 587.1 | 592.6 |
| 01/23/2023 | 593 | 595.5 | 592.1 | 592.1 |
| 01/24/2023 | 594.2 | 597.5 | 589.37 | 594.8 |
| 01/25/2023 | 596.3 | 599.5 | 594.2 | 598.5 |
| 01/26/2023 | 598.1 | 603.9 | 596.5 | 603.9 |
| 01/27/2023 | 601 | 603.6 | 596.5 | 600.5 |
| 01/30/2023 | 597.9 | 602.6 | 592.1 | 602 |
| 01/31/2023 | 598 | 599.9 | 591.8 | 596.4 |
| 02/01/2023 | 592 | 601.3 | 590.7 | 601.3 |
| 02/02/2023 | 594.9 | 596.05 | 587.8 | 591 |
| 02/03/2023 | 584.8 | 599.1 | 584.2 | 596.7 |
| 02/06/2023 | 598.1 | 599 | 591.6 | 596 |
| 02/07/2023 | 602.6 | 606.3 | 600.9 | 605 |
| 02/08/2023 | 608.9 | 612.9 | 604.2 | 612.4 |
| 02/09/2023 | 611 | 620.5 | 610 | 615.8 |
| 02/10/2023 | 611.5 | 613.6 | 608.2 | 610.6 |
| 02/13/2023 | 610.6 | 615.2 | 610.3 | 613.7 |
| 02/14/2023 | 611.2 | 611.8 | 605.3 | 609.2 |
| 02/15/2023 | 604 | 614 | 601.9 | 612.3 |
| 02/16/2023 | 614.8 | 621 | 612.8 | 618.4 |
| 02/17/2023 | 619.5 | 623.7 | 614 | 621.1 |
| 02/20/2023 | 622.1 | 626.4 | 619.8 | 620.7 |
| 02/21/2023 | 609.5 | 653.8 | 607.9 | 647.5 |
| 02/22/2023 | 639.5 | 642 | 631.65 | 636.1 |
| 02/23/2023 | 630 | 632 | 622.6 | 630.1 |
| 02/24/2023 | 630.3 | 637.1 | 630.3 | 635.7 |
| 02/27/2023 | 630.4 | 635.9 | 628.8 | 631.8 |
| 02/28/2023 | 628.3 | 639.8 | 627.8 | 635.6 |
| 03/01/2023 | 636 | 641.3 | 633.1 | 640.3 |
| 03/02/2023 | 621.4 | 626.5 | 611.4 | 619 |
| 03/03/2023 | 617 | 621.2 | 613.6 | 618.3 |
| 03/06/2023 | 616.5 | 618.6 | 611.9 | 617.8 |
| 03/07/2023 | 618.7 | 626.1 | 617.5 | 624.3 |
| 03/08/2023 | 622.5 | 635 | 621.9 | 630.7 |
| 03/09/2023 | 629.9 | 630 | 621.1 | 621.1 |
| 03/10/2023 | 600.5 | 601.5 | 582 | 592.6 |
| 03/13/2023 | 595.2 | 595.5 | 563.1 | 568.1 |
| 03/14/2023 | 562.5 | 579.8 | 556.3 | 577 |
| 03/15/2023 | 579.5 | 581.73 | 542.7 | 548.4 |
| 03/16/2023 | 565.2 | 571.9 | 549.3 | 558.1 |
| 03/17/2023 | 562.7 | 565.9 | 537 | 542.1 |
| 03/20/2023 | 526.8 | 544.6 | 512.3 | 541.7 |
| 03/21/2023 | 541 | 559.1 | 539 | 554 |
| 03/22/2023 | 556 | 573.8 | 553.6 | 564.6 |
| 03/23/2023 | 556.5 | 558.1 | 545 | 548.2 |
| 03/24/2023 | 545.4 | 545.4 | 521.9 | 534 |
| 03/27/2023 | 542 | 544.7 | 533.3 | 541.1 |
| 03/28/2023 | 546 | 549.5 | 536.3 | 541.1 |
| 03/29/2023 | 543.8 | 554.85 | 543.51 | 554 |
| 03/30/2023 | 554 | 558.2 | 551.1 | 555.3 |
| 03/31/2023 | 549.3 | 556.1 | 547 | 549.7 |
| 04/03/2023 | 554.4 | 564.5 | 553.6 | 556.4 |
| 04/04/2023 | 562 | 563.3 | 551.2 | 551.2 |
| 04/05/2023 | 554.9 | 557.3 | 550.4 | 554.2 |
| 04/06/2023 | 552.5 | 563.2 | 550.9 | 562.9 |
| 04/11/2023 | 563.3 | 564.4 | 558.3 | 562.4 |
| 04/12/2023 | 560.2 | 567.7 | 558.8 | 561.6 |
| 04/13/2023 | 559.9 | 567.3 | 559.9 | 567.3 |
| 04/14/2023 | 567.9 | 587.4 | 563.3 | 584.3 |
| 04/17/2023 | 588.1 | 589.1 | 573.7 | 578.1 |
| 04/18/2023 | 576.8 | 581.7 | 573.7 | 574.6 |
| 04/19/2023 | 574.1 | 575.2 | 570 | 573.4 |
| 04/20/2023 | 577.8 | 581.6 | 571.2 | 575.1 |
| 04/21/2023 | 577.9 | 579.3 | 568.1 | 573.7 |
| 04/24/2023 | 569.9 | 577.65 | 568.3 | 573.3 |
| 04/25/2023 | 567.8 | 569.4 | 562.7 | 566.3 |
| 04/26/2023 | 568 | 575.7 | 563.8 | 571.7 |
| 04/27/2023 | 574 | 579.3 | 560.6 | 575.4 |
| 04/28/2023 | 578.4 | 578.6 | 565.1 | 573.8 |
| 05/02/2023 | 592.5 | 610.7 | 591.04 | 593.9 |
| 05/03/2023 | 598.8 | 601.8 | 591.7 | 593.2 |
| 05/04/2023 | 596.2 | 596.8 | 583.4 | 584 |
| 05/05/2023 | 588 | 600.5 | 586.5 | 599.8 |
| 05/09/2023 | 600.1 | 602.9 | 596.1 | 599.3 |
| 05/10/2023 | 603.4 | 606.6 | 599.2 | 601.1 |
| 05/11/2023 | 594.5 | 600 | 587.1 | 593.6 |
| 05/12/2023 | 595.4 | 603 | 595.4 | 599.7 |
| 05/15/2023 | 605.5 | 611.1 | 603.7 | 611 |
| 05/16/2023 | 608.3 | 611.4 | 605.2 | 605.7 |
| 05/17/2023 | 603.9 | 606.2 | 601.3 | 603 |
| 05/18/2023 | 607.5 | 616.39 | 606.4 | 612.9 |
| 05/19/2023 | 614.6 | 616.7 | 610.7 | 610.8 |
| 05/22/2023 | 613.6 | 620.4 | 613.6 | 617.2 |
| 05/23/2023 | 614.4 | 618.6 | 612.5 | 617.8 |
| 05/24/2023 | 610.4 | 610.8 | 596.5 | 600.2 |
| 05/25/2023 | 600.5 | 610.3 | 598.3 | 606.4 |
| 05/26/2023 | 609.3 | 613.4 | 600.4 | 610.8 |
| 05/30/2023 | 608.1 | 609 | 598 | 600.1 |
| 05/31/2023 | 594.7 | 597.4 | 589.6 | 590.5 |
| 06/01/2023 | 589.3 | 597.95 | 587.4 | 593.8 |
| 06/02/2023 | 595.8 | 603.9 | 593.7 | 602.7 |
| 06/05/2023 | 610 | 612.1 | 602.6 | 606.1 |
| 06/06/2023 | 604.5 | 611.8 | 601.8 | 610.8 |
| 06/07/2023 | 612.5 | 617.3 | 612.1 | 616.1 |
| 06/08/2023 | 617 | 617.9 | 609 | 611 |
| 06/09/2023 | 611.5 | 612.4 | 601.9 | 607.5 |
| 06/12/2023 | 612 | 612.8 | 602.7 | 605.3 |
| 06/13/2023 | 608.8 | 613.83 | 605.1 | 609.6 |
| 06/14/2023 | 609 | 614.9 | 606.36 | 610.8 |
| 06/15/2023 | 609.9 | 612.4 | 606.4 | 609.4 |
| 06/16/2023 | 609.2 | 612.5 | 607.1 | 611.8 |
| 06/19/2023 | 611.6 | 616.5 | 611.1 | 615 |
| 06/20/2023 | 614.9 | 618.6 | 613.3 | 615.2 |
| 06/21/2023 | 614.9 | 619.3 | 613.3 | 618.1 |
| 06/22/2023 | 614 | 615.1 | 602.5 | 606.7 |
| 06/23/2023 | 606 | 607.2 | 599.1 | 602.2 |
| 06/26/2023 | 601 | 606.8 | 595.2 | 604.1 |
| 06/27/2023 | 607.7 | 611.9 | 605 | 610.3 |
| 06/28/2023 | 611.5 | 615.6 | 610.8 | 613.3 |
| 06/29/2023 | 613.8 | 619.8 | 613 | 618.8 |
| 06/30/2023 | 620.3 | 625.7 | 615.9 | 621.7 |
| 07/03/2023 | 623 | 628.5 | 622.2 | 627.6 |
| 07/04/2023 | 627 | 628.2 | 623.6 | 624.7 |
| 07/05/2023 | 620.8 | 624 | 617.6 | 621.9 |
| 07/06/2023 | 615 | 617.03 | 608.1 | 610.4 |
| 07/07/2023 | 608.3 | 614.77 | 606.7 | 609.9 |
| 07/10/2023 | 609.1 | 610.9 | 606.4 | 606.9 |
| 07/11/2023 | 604.5 | 606 | 598.2 | 600.9 |
| 07/12/2023 | 601.7 | 616.7 | 600.5 | 615.8 |
| 07/13/2023 | 612.8 | 617.5 | 609.4 | 614.2 |
| 07/14/2023 | 612 | 617 | 611.7 | 613.1 |
| 07/17/2023 | 614.5 | 620.4 | 613.1 | 617.9 |
| 07/18/2023 | 615.6 | 624.4 | 614.1 | 623.7 |
| 07/19/2023 | 626 | 632 | 624.5 | 628.8 |
| 07/20/2023 | 629.3 | 640.6 | 629.2 | 640 |
| 07/21/2023 | 639.7 | 645.8 | 637.6 | 642 |
| 07/24/2023 | 634.5 | 643 | 632 | 642.7 |
| 07/25/2023 | 644.6 | 645.6 | 642.1 | 644.3 |
| 07/26/2023 | 643.4 | 645.55 | 640.4 | 644.1 |
| 07/27/2023 | 644.9 | 645.6 | 639.4 | 642.3 |
| 07/28/2023 | 645 | 655.3 | 643.75 | 646.8 |
| 07/31/2023 | 650.3 | 652 | 645.6 | 646.3 |
| 08/01/2023 | 658 | 665.6 | 649.9 | 654.9 |
| 08/02/2023 | 651.5 | 654.9 | 634.1 | 636.9 |
| 08/03/2023 | 639.3 | 640.8 | 630.5 | 639.2 |
| 08/04/2023 | 642.9 | 644.2 | 633.6 | 636.4 |
| 08/07/2023 | 640.7 | 644.9 | 636.1 | 644.1 |
| 08/08/2023 | 639.5 | 642.1 | 631.4 | 634.6 |
| 08/09/2023 | 639.9 | 639.9 | 633.6 | 636 |
| 08/10/2023 | 629.9 | 633.7 | 624.7 | 632 |
| 08/11/2023 | 632 | 632 | 623.5 | 624.8 |
| 08/14/2023 | 624 | 627.6 | 617.6 | 621.5 |
| 08/15/2023 | 620.9 | 620.9 | 598.7 | 600.3 |
| 08/16/2023 | 599.2 | 601.6 | 588.4 | 589.8 |
| 08/17/2023 | 592.8 | 596.8 | 589.8 | 592.4 |
| 08/18/2023 | 587.2 | 589.1 | 579.4 | 583.9 |
| 08/21/2023 | 583.6 | 588.7 | 581.7 | 583.3 |
| 08/22/2023 | 585.6 | 586.6 | 580.6 | 580.6 |
| 08/23/2023 | 582.4 | 587.2 | 581.1 | 584.8 |
| 08/24/2023 | 589.5 | 592.5 | 587.9 | 589.1 |
| 08/25/2023 | 591.5 | 595.29 | 586.6 | 587.8 |
| 08/29/2023 | 594.9 | 598.3 | 586.9 | 595.7 |
| 08/30/2023 | 597.5 | 600.8 | 590.7 | 590.7 |
| 08/31/2023 | 591 | 592.4 | 582.5 | 583.1 |
| 09/01/2023 | 585.7 | 590.3 | 583.3 | 588.3 |
| 09/04/2023 | 593.9 | 595 | 584 | 585.8 |
| 09/05/2023 | 581.2 | 593.4 | 579.1 | 587.5 |
| 09/06/2023 | 587 | 587.2 | 579.5 | 585.3 |
| 09/07/2023 | 581.5 | 591.7 | 581.3 | 584.7 |
| 09/08/2023 | 585.2 | 587.6 | 576.9 | 584.4 |
| 09/11/2023 | 582.4 | 591.4 | 581.9 | 590 |
| 09/12/2023 | 593.9 | 600.3 | 591.2 | 597.3 |
| 09/13/2023 | 603 | 614.9 | 601.9 | 611 |
| 09/14/2023 | 612.5 | 629.7 | 609.3 | 626.9 |
| 09/15/2023 | 629.4 | 631.9 | 625.9 | 629.3 |
| 09/18/2023 | 627 | 630 | 621.8 | 623 |
| 09/19/2023 | 626 | 631.5 | 623.1 | 630.7 |
| 09/20/2023 | 631.8 | 635.7 | 629.9 | 633.4 |
| 09/21/2023 | 630 | 640.1 | 628.9 | 636.1 |
| 09/22/2023 | 638.1 | 649.5 | 635.7 | 643.1 |
| 09/25/2023 | 639.5 | 643.1 | 635.4 | 638.6 |
| 09/26/2023 | 636.5 | 640.6 | 632.9 | 639.2 |
| 09/27/2023 | 638.5 | 641.9 | 635.8 | 639.9 |
| 09/28/2023 | 639.8 | 645.9 | 634.85 | 644.9 |
| 09/29/2023 | 637.99 | 650.1 | 637.9 | 644.9 |
| 10/02/2023 | 648.5 | 652.3 | 637.9 | 639.8 |
| 10/03/2023 | 637.8 | 656.5 | 636.3 | 645.2 |
| 10/04/2023 | 642.3 | 647.4 | 639 | 640.5 |
| 10/05/2023 | 642 | 649.8 | 636.8 | 644.5 |
| 10/06/2023 | 649.6 | 657.7 | 642 | 654.7 |
| 10/09/2023 | 651.4 | 652.6 | 641.5 | 645 |
| 10/10/2023 | 650 | 660.6 | 648.2 | 657.8 |
| 10/11/2023 | 655.4 | 661.5 | 651.1 | 659 |
| 10/12/2023 | 660.4 | 664.5 | 654.6 | 657.9 |
| 10/13/2023 | 651.7 | 663.2 | 647.1 | 652.6 |
| 10/16/2023 | 652.6 | 653.8 | 648.1 | 651.3 |
| 10/17/2023 | 643.1 | 655.5 | 643.1 | 653 |
| 10/18/2023 | 653.8 | 657.6 | 648.6 | 650.3 |
| 10/19/2023 | 641.6 | 654.7 | 638.5 | 641.2 |
| 10/20/2023 | 631.3 | 632.19 | 615.7 | 615.9 |
| 10/23/2023 | 616.2 | 617.5 | 608.7 | 612.5 |
| 10/24/2023 | 611.5 | 616.9 | 607.1 | 612.8 |
| 10/25/2023 | 612.1 | 617.9 | 608.2 | 615.1 |
| 10/26/2023 | 609.7 | 619.2 | 595.1 | 609.1 |
| 10/27/2023 | 618 | 618 | 598.7 | 601 |
| 10/30/2023 | 603.7 | 608.6 | 582.6 | 587.3 |
| 10/31/2023 | 587.8 | 597.7 | 587 | 592.3 |
| 11/01/2023 | 596.7 | 599.5 | 582.1 | 590.1 |
| 11/02/2023 | 586.8 | 602.8 | 586.8 | 601.3 |
| 11/03/2023 | 608.9 | 611.4 | 598 | 602.2 |
| 11/06/2023 | 606.8 | 613.2 | 597.6 | 609.3 |
| 11/07/2023 | 608 | 613.7 | 604.4 | 608.3 |
| 11/08/2023 | 609.1 | 612.5 | 603.7 | 607.3 |
| 11/09/2023 | 600 | 604.9 | 593 | 603.1 |
| 11/10/2023 | 600.9 | 603 | 596.45 | 599.2 |
| 11/13/2023 | 603.5 | 609.4 | 601.5 | 607.9 |
| 11/14/2023 | 609.1 | 612.6 | 602.9 | 604.9 |
| 11/15/2023 | 612.6 | 620.9 | 612 | 617 |
| 11/16/2023 | 613.6 | 620 | 607 | 608.8 |
| 11/17/2023 | 609.7 | 617.2 | 604.1 | 615.4 |
| 11/20/2023 | 616.1 | 619.1 | 611.8 | 616.2 |
| 11/21/2023 | 613 | 613.8 | 608.1 | 613.3 |
| 11/22/2023 | 617 | 617 | 600.6 | 606.7 |
| 11/23/2023 | 610.9 | 615.4 | 608.3 | 611.7 |
| 11/24/2023 | 615.8 | 615.8 | 602.4 | 609.5 |
| 11/27/2023 | 608.6 | 613.3 | 604.7 | 607.4 |
| 11/28/2023 | 605.6 | 610.9 | 601.9 | 607.2 |
| 11/29/2023 | 599.8 | 600.4 | 589.6 | 594.8 |
| 11/30/2023 | 595.2 | 604.4 | 591.7 | 602.1 |
| 12/01/2023 | 601 | 606.2 | 599.7 | 604.1 |
| 12/04/2023 | 604.5 | 607.7 | 600.1 | 604.1 |
| 12/05/2023 | 599 | 607.7 | 595 | 603.4 |
| 12/06/2023 | 599.7 | 617.8 | 599.7 | 614.7 |
| 12/07/2023 | 608.2 | 618.3 | 605.7 | 612.4 |
| 12/08/2023 | 610.5 | 622.61 | 606.9 | 619.2 |
| 12/11/2023 | 616.6 | 618.8 | 610 | 616.4 |
| 12/12/2023 | 618 | 622.15 | 612.8 | 618.8 |
| 12/13/2023 | 623.3 | 623.3 | 615.1 | 617.2 |
| 12/14/2023 | 614 | 624.7 | 609.2 | 616.3 |
| 12/15/2023 | 615.9 | 618.5 | 607.7 | 609 |
| 12/18/2023 | 605.3 | 615.2 | 605.3 | 612.8 |
| 12/19/2023 | 612.4 | 616.4 | 608.9 | 613.1 |
| 12/20/2023 | 609.5 | 626 | 609.5 | 619.4 |
| 12/21/2023 | 619.3 | 624.88 | 615.3 | 622.5 |
| 12/22/2023 | 623.5 | 628.9 | 622.2 | 627.8 |
| 12/27/2023 | 628.2 | 636.6 | 624.1 | 631.5 |
| 12/28/2023 | 631.2 | 633.7 | 629.3 | 631.6 |
| 12/29/2023 | 632.7 | 635.5 | 632.1 | 635.5 |