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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 932.332
CLOSE 934.1427

Low

LOW 698.7

High

HIGH 1,181.2
DATEOPENHIGHLOWCLOSE
01/02/2025777785.1768.37783.4
01/03/2025775.5787.3775.5782.3
01/06/2025781.8786.1780.1784.5
01/07/2025774.5776.91767776
01/08/2025782.7792.43781.4791.2
01/09/2025794.1802.5790.1802.5
01/10/2025800.6802.9790.3799.1
01/13/2025794.6799.5788.4798.3
01/14/2025799.9802.5794.6799.2
01/15/2025796.9809.9796.4804.4
01/16/2025815.8822.4810.8817.8
01/17/2025820.5828.3818.5822.7
01/20/2025825828.6823.69825.3
01/21/2025827.3829.2823.8825.5
01/22/2025827.9828.5821.1823
01/23/2025821829.5820.9829.3
01/24/2025829829.4815.4818
01/27/2025819.2827.9818.1824.5
01/28/2025824.8827817.7824.2
01/29/2025825.4835.8823.7835.8
01/30/2025835.5840.2831.5840.2
01/31/2025843.4849.8841.5845.7
02/03/2025828.8836.5815821.6
02/04/2025831.9831.9821.7829.2
02/05/2025821.8827.3819.8826.5
02/06/2025830848830848
02/07/2025845.4854.1844.7854
02/10/2025853872.2852.5866.2
02/11/2025872.6875.6866.4875.6
02/12/2025872.7882.35869.3881.7
02/13/2025874.1879.5870875.9
02/14/2025864.3871.3862869.7
02/17/2025874883.6873.26881.3
02/18/2025889901.6887.9898.1
02/19/2025896.1908883.7895.4
02/20/2025888.9893.2877.1879.8
02/21/2025879.3890877885.8
02/24/2025872.5881.9872877.7
02/25/2025884.5905.4882899.5
02/26/2025906.3911.7894.75911.7
02/27/2025907917.77906.9912.3
02/28/2025913.2933.63909.1933.6
03/03/2025934950.2929.4942.5
03/04/2025935.8937.4916.3916.3
03/05/2025927936.3921.62928.4
03/06/2025901.6903.2879.23881
03/07/2025877.1890876.4876.4
03/10/2025882.4884851.6854.8
03/11/2025853.2854.4834.8841.6
03/12/2025848.2852843.9847.7
03/13/2025853.4861.2849853.1
03/14/2025851.1873.7850870
03/17/2025873.2879.3869.6877.7
03/18/2025885.9896.8880.8894.3
03/19/2025889.9898.8887895.9
03/20/2025893894.4873.2876.1
03/21/2025880884.5872881.6
03/24/2025884.7893.5880.4886.6
03/25/2025883.5893875889.4
03/26/2025891.5903889.1895.7
03/27/2025894.1897.2885.8893.4
03/28/2025883.1895.5881.35885.4
03/31/2025880881866.3873.9
04/01/2025880889.6870.6877.2
04/02/2025879.4883871.4883
04/03/2025850856.3804.7804.7
04/04/2025787.6791.2737.1760
04/07/2025723.1769.8713.5737.8
04/08/2025738.7747.1724.57735.2
04/09/2025709.4724.1698.7713.2
04/10/2025760766.2733.3733.7
04/11/2025749.2752.9732.3743.5
04/14/2025762.7770.9757.9770.9
04/15/2025769784767.1783.5
04/16/2025769.7792.7769.7787.7
04/17/2025787792781.6789
04/22/2025791.3800.3788800.3
04/23/2025829.9847.7827.6845.2
04/24/2025835.2837820.6827.3
04/25/2025832.7834.9824.7834
04/28/2025831.5837.7830.8833.7
04/29/2025844862841.1855.6
04/30/2025848.8848.8821.5832
05/01/2025840.8841824.6824.7
05/02/2025838.3849.08829.8845.4
05/06/2025849.7853.51833.4846.5
05/07/2025849.9851.8838.9843.2
05/08/2025841.3846.7835.3843.6
05/09/2025851852.7846.7849.2
05/12/2025862889.47862881.9
05/13/2025868882868876.1
05/14/2025873.5878.1856.7871.1
05/15/2025871881.9870.62879.5
05/16/2025872.1882.8872.1882.8
05/19/2025876.2882.2872.3881.3
05/20/2025884.5891.7882.2889.2
05/21/2025880891879.1884.6
05/22/2025885.7887.2874.5880.6
05/23/2025885.1885.9847868.8
05/27/2025873.5877.1866.5867.4
05/28/2025866.5872.9865865.4
05/29/2025877878.91870.1871.4
05/30/2025868880.4868873.2
06/02/2025865.8879865.8875.9
06/03/2025874.4876.1860.23875.8
06/04/2025877880.4870.2872.6
06/05/2025873.9879.3869.4873.4
06/06/2025874.6883.9872.7881.7
06/09/2025879.3887879.2886.2
06/10/2025887.7889.8875875.2
06/11/2025883885.4873874
06/12/2025863.3877.1863.3875.5
06/13/2025864870.23859.4866.5
06/16/2025867.3877.2865875.6
06/17/2025866.1869.4862.45863.4
06/18/2025868.8877.6867.8874.7
06/19/2025868.4872.5863.9864.4
06/20/2025869877866.5866.9
06/23/2025870.2870.8860.3860.3
06/24/2025885.7887.1879886.4
06/25/2025894.9895.4885.8890
06/26/2025888.9889.1875.5875.5
06/27/2025879.3884.95878.2884.3
06/30/2025888.7888.7877.5881.8
07/01/2025881.7883.4867.2870.6
07/02/2025884.3891.9880.5885.3
07/03/2025887887.4880.1884.8
07/04/2025884887880.2885.9
07/07/2025891.8896889893.7
07/08/2025897.9902895.3899.4
07/09/2025900.3910.1899.8906.1
07/10/2025911.2920906.7920
07/11/2025917.6921905.3910.5
07/14/2025916.5925.2911.05923
07/15/2025924.6930.2918.4919.6
07/16/2025928.5929.3918.4918.4
07/17/2025929.5934.7925.3932.7
07/18/2025932.3934.1926.9933
07/21/2025933.8942.5929.1942.5
07/22/2025941.3947.4939.2943.9
07/23/2025941949.9937948.2
07/24/2025957.4968.61954.48960.9
07/25/2025957.2960.58952.3958.4
07/28/2025958.6964.1955.3959.8
07/29/2025959.2978.79959.1970
07/30/2025922949.5920.5926
07/31/2025922932.21918.2922.8
08/01/2025920.3930.27908.8917.9
08/04/2025922.4929.9920.2924.2
08/05/2025926.2932.2922.3925
08/06/2025929.7936.4927.6934.2
08/07/2025943.5944.7932.4934.2
08/08/2025929.5939.3927.7939.3
08/11/2025944949.5944949.5
08/12/2025949.2956.5948.67954.7
08/13/2025959.5960.7952.5955.4
08/14/2025940955939.9953.9
08/15/2025947.1953.3935.8938.9
08/18/2025935.6939.9928.1939.9
08/19/2025940.4948.5939.1944.7
08/20/2025945.6964.4942.9964.1
08/21/2025960.9968.7957.5967.3
08/22/2025967.5972.4965.6967.3
08/26/2025960.5964.1949.3960.7
08/27/2025961.1964.6951.1954.2
08/28/2025955.4959952955.8
08/29/2025952953942.8946.7
09/01/2025947.5954.62946.58953.6
09/02/2025953957946.5946.5
09/03/2025948.1958.5946.2954.8
09/04/2025952.1962.8949.6961.4
09/05/2025970981.8960.2963
09/08/2025963.4970.9960.6969.8
09/09/2025967.8979964.2979
09/10/2025990999980.5996.8
09/11/20251,0001,011.8997.81,011.8
09/12/20251,011.41,012.061,005.81,007
09/15/20251,015.81,015.81,008.41,013.2
09/16/20251,014.41,015.2999.71,001.6
09/17/20251,006.61,0181,003.81,014.8
09/18/20251,014.81,023.271,0111,018.8
09/19/20251,022.81,030.61,014.21,027.8
09/22/20251,0261,031.61,021.61,031.6
09/23/20251,032.41,045.21,030.61,036.8
09/24/20251,028.21,040.41,0211,037.2
09/25/20251,0241,029.21,019.21,025.2
09/26/20251,0251,041.881,023.81,038.8
09/29/20251,040.61,049.61,0401,040
09/30/20251,044.81,0511,040.41,045
10/01/20251,0431,0571,0411,050.8
10/02/20251,0551,059.81,043.61,043.6
10/03/20251,048.81,064.41,048.81,061.8
10/06/20251,0641,067.81,054.81,057
10/07/20251,053.81,059.41,047.21,050
10/08/20251,050.61,067.41,049.81,066
10/09/2025999.91,025990.41,008.6
10/10/20259921,008.4991.5993.9
10/13/2025986.7995.9984992.1
10/14/2025987.9999.3979996.2
10/15/20259981,002988.7988.7
10/16/2025983.9992.35983.4989.1
10/17/2025974979959.29964.3
10/20/2025988988963.9969.8
10/21/2025990.2991.5982.7985
10/22/2025988.8996.64986.8991.1
10/23/2025990.7998.2987.2992.8
10/24/2025999.11,005989.71,004
10/27/2025979.91,004.6979.81,004
10/28/20251,032.61,050.81,025.41,050.2
10/29/20251,057.41,073.41,056.21,073.4
10/30/20251,0591,073.081,054.41,069.8
10/31/20251,058.81,063.41,053.21,063.4
11/03/20251,060.21,071.071,060.21,069
11/04/20251,065.81,0751,0511,075
11/05/20251,068.21,087.81,066.41,085.8
11/06/20251,091.41,099.41,085.81,088.8
11/07/20251,082.21,087.21,067.41,070.8
11/10/20251,0871,089.81,077.41,089
11/11/20251,098.81,102.61,093.61,099.4
11/12/20251,1111,119.61,107.81,117.4
11/13/20251,1201,126.21,115.41,120
11/14/20251,105.21,108.61,087.81,104.4
11/17/20251,0931,104.21,089.41,093.4
11/18/20251,069.41,074.81,044.11,056
11/19/20251,055.21,055.61,0451,047.6
11/20/20251,060.41,061.011,041.41,044.4
11/21/20251,031.41,041.41,027.81,041.4
11/24/20251,051.61,058.41,043.61,048
11/25/20251,049.61,055.21,040.81,050.6
11/26/20251,047.81,066.21,047.81,064.4
11/27/20251,0611,066.41,0591,065
11/28/20251,0641,0741,061.41,070.2
12/01/20251,074.41,080.81,067.41,079.6
12/02/20251,080.61,090.21,078.41,087.8
12/03/20251,082.21,083.21,069.431,070.2
12/04/20251,076.21,077.81,067.81,074.4
12/05/20251,075.81,076.41,0621,062
12/08/20251,049.81,065.751,049.21,064.6
12/09/20251,058.41,068.21,0561,068
12/10/20251,0831,105.61,0681,102.2
12/11/20251,0971,112.61,095.41,112.6
12/12/20251,128.21,134.61,108.21,111.8
12/15/20251,117.41,128.81,116.81,124.8
12/16/20251,115.61,1221,106.41,111.8
12/17/20251,133.61,159.71,124.61,141.8
12/18/20251,139.61,150.41,133.81,150.4
12/19/20251,151.61,1671,1471,167
12/22/20251,162.21,171.81,159.21,167.2
12/23/20251,1651,178.41,162.41,175.2
12/24/20251,177.41,179.241,1711,175.4
12/29/20251,163.61,174.81,163.21,166
12/30/20251,171.61,181.21,1681,175.6
12/31/20251,168.61,176.61,168.41,173.8