Recent Quotes (30 days)

You have no recent quotes
chg | %

HSBC Holdings plc (Hong Kong) historical prices

   Watch this stock

Historical chart

    84.85 
    79.87 
    74.88 
 Jan 27, 2014 Jan 23, 2015 
Daily prices
-
Date Open High Low Close Volume
Jan 23, 2015 72.80 73.85 72.70 73.10 40,728,053
Jan 22, 2015 70.90 72.05 70.65 71.85 24,935,358
Jan 21, 2015 70.10 70.95 70.10 70.55 13,764,414
Jan 20, 2015 70.10 70.50 69.90 70.20 12,456,297
Jan 19, 2015 70.00 70.15 69.75 69.90 25,091,671
Jan 16, 2015 70.20 70.40 69.80 70.20 27,842,543
Jan 15, 2015 70.30 70.70 70.20 70.65 22,843,530
Jan 14, 2015 71.10 71.10 70.70 70.85 17,300,306
Jan 13, 2015 71.10 71.50 70.80 71.30 14,096,443
Jan 12, 2015 71.00 71.20 70.65 71.05 13,748,156
Jan 9, 2015 71.30 71.45 71.00 71.15 22,291,858
Jan 8, 2015 71.05 71.40 71.00 71.25 21,320,949
Jan 7, 2015 70.50 71.10 70.45 71.00 35,378,291
Jan 6, 2015 71.80 71.85 71.35 71.70 35,110,417
Jan 5, 2015 73.15 73.35 72.80 72.85 21,629,040
Jan 2, 2015 73.60 74.10 73.50 74.05 8,614,012
Dec 31, 2014 74.00 74.05 73.55 73.95 5,298,119
Dec 30, 2014 74.80 74.80 74.00 74.15 7,654,042
Dec 29, 2014 74.35 75.25 74.35 75.00 11,479,640
Dec 24, 2014 74.00 74.40 73.90 74.25 4,339,210
Dec 23, 2014 74.10 74.50 74.05 74.25 5,670,212
Dec 22, 2014 73.50 74.20 73.50 74.10 9,622,131
Dec 19, 2014 72.75 73.50 72.60 73.30 16,883,908
Dec 18, 2014 72.50 72.75 71.95 72.15 28,050,848
Dec 17, 2014 72.60 73.10 72.50 72.55 25,643,412
Dec 16, 2014 72.45 72.70 72.40 72.65 37,554,960
Dec 15, 2014 73.90 74.20 73.60 74.10 21,034,540
Dec 12, 2014 75.20 75.25 75.05 75.10 20,458,410
Dec 11, 2014 75.90 75.95 75.55 75.80 14,278,435
Dec 10, 2014 76.30 76.50 76.05 76.45 12,647,661