tiprankstipranks
HSBC Holdings (HK:0005)
:0005
Hong Kong Market

HSBC Holdings (0005) Historical Prices

Compare
104 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 02, 2025
88.45
88.95
88.00
88.00
88.00
-0.85%
9,779,227
0.47
Apr 01, 2025
88.35
89.15
88.05
88.75
88.75
+0.68%
10,222,750
0.50
Mar 31, 2025
88.30
89.10
87.90
88.15
88.15
-1.45%
13,507,840
0.66
Mar 28, 2025
90.10
90.15
89.05
89.45
89.45
+0.06%
11,988,200
0.58
Mar 27, 2025
89.50
90.30
89.40
89.40
89.40
-0.11%
21,262,641
1.04
Mar 26, 2025
89.80
89.85
89.00
89.50
89.50
+1.47%
11,453,320
0.56
Mar 25, 2025
88.70
88.90
88.20
88.20
88.20
-1.12%
11,464,260
0.56
Mar 24, 2025
88.60
89.20
88.50
89.20
89.20
+0.68%
10,256,290
0.50
Mar 21, 2025
88.55
89.10
88.45
88.60
88.60
-1.34%
17,088,779
0.84
Mar 20, 2025
90.00
90.45
89.80
89.80
89.80
+0.06%
18,680,770
0.92
Mar 19, 2025
90.00
90.00
89.55
89.75
89.75
+0.79%
18,366,660
0.91
Mar 18, 2025
88.55
89.25
88.55
89.05
89.05
+1.60%
18,279,109
0.92
Mar 17, 2025
87.25
88.30
87.25
87.65
87.65
+2.57%
20,789,689
1.04
Mar 14, 2025
85.65
86.00
84.95
85.45
85.45
-0.23%
19,527,980
0.98
Mar 13, 2025
85.50
86.35
85.05
85.65
85.65
+0.71%
16,773,801
0.84
Mar 12, 2025
84.25
85.15
83.95
85.05
85.05
-0.18%
27,348,801
1.39
Mar 11, 2025
85.35
86.30
84.55
85.20
85.20
-3.24%
32,927,559
1.70
Mar 10, 2025
88.10
88.90
87.80
88.05
88.05
+0.11%
25,392,039
1.32
Mar 07, 2025
88.70
88.95
87.95
87.95
87.95
-2.28%
37,461,273
1.99
Mar 06, 2025
89.70
90.15
89.00
90.00
90.00
+1.01%
31,682,500
1.71
Mar 05, 2025
91.90
91.95
90.35
91.90
89.10
+2.97%
31,035,360
1.71
Mar 04, 2025
92.15
92.60
91.55
92.05
89.25
+4.04%
34,717,900
1.95
Mar 03, 2025
91.60
92.10
91.15
91.25
88.47
+5.45%
34,059,740
1.95
Feb 28, 2025
89.35
89.85
88.80
89.25
86.53
+2.97%
22,619,160
1.31
Feb 27, 2025
89.10
89.50
88.85
89.40
86.68
+3.90%
27,289,910
1.60
Feb 26, 2025
88.95
89.30
88.10
88.75
86.05
+5.09%
27,976,250
1.67
Feb 25, 2025
86.05
87.40
86.05
87.10
84.45
+4.70%
18,141,190
1.09
Feb 24, 2025
86.70
86.85
84.90
85.80
83.19
+2.07%
32,915,128
2.02
Feb 21, 2025
86.50
87.20
86.45
86.70
84.06
+2.61%
20,683,600
1.28
Feb 20, 2025
87.60
87.70
86.60
87.15
84.50
+1.68%
19,478,880
1.21
Feb 19, 2025
87.75
88.80
86.70
88.40
85.71
+4.56%
40,187,100
2.57
Feb 18, 2025
86.15
87.20
86.00
87.20
84.55
+5.19%
35,657,480
2.32
Feb 17, 2025
85.00
85.50
84.00
85.50
82.90
+4.36%
31,953,730
2.11
Feb 14, 2025
85.20
85.30
84.20
84.50
81.93
+2.71%
30,988,440
2.07
Feb 13, 2025
85.05
85.40
84.75
84.85
82.27
+3.63%
38,040,110
2.61
Feb 12, 2025
84.40
84.80
84.05
84.45
81.88
+3.94%
31,516,140
2.19
Feb 11, 2025
83.35
83.80
83.10
83.80
81.25
+4.64%
24,827,350
1.72
Feb 10, 2025
82.20
82.60
82.00
82.60
80.09
+4.15%
24,215,870
1.70
Feb 07, 2025
81.20
81.95
81.00
81.80
79.31
+4.61%
25,317,190
1.80
Feb 06, 2025
80.50
80.80
80.30
80.65
78.19
+3.72%
14,946,250
1.07
Feb 05, 2025
80.25
80.45
79.90
80.20
77.76
+3.33%
10,753,090
0.75
Feb 04, 2025
79.80
80.50
79.45
80.05
77.61
+3.33%
23,544,590
1.63
Feb 03, 2025
80.00
80.25
79.40
79.90
77.47
+3.08%
21,017,470
1.41
Jan 28, 2025
80.00
80.00
79.80
79.95
77.52
+3.79%
8,928,135
0.60
Jan 27, 2025
79.30
79.90
79.20
79.45
77.03
+2.56%
13,218,510
0.89
Jan 24, 2025
79.55
80.00
79.30
79.90
77.47
+4.78%
21,067,550
1.44
Jan 23, 2025
78.90
79.25
78.30
78.65
76.26
+2.36%
12,912,870
0.88
Jan 22, 2025
79.00
79.35
78.85
79.25
76.84
+3.66%
13,195,030
0.91
Jan 21, 2025
78.80
79.00
78.55
78.85
76.45
+3.80%
12,526,430
0.86
Jan 20, 2025
78.00
78.40
77.70
78.35
75.96
+4.14%
14,442,370
0.99
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis