Recent Quotes (30 days)

You have no recent quotes
chg | %

HSBC Holdings plc (Hong Kong) historical prices

   Watch this stock

Historical chart

    77.50 
    68.90 
    60.30 
 Feb 11, 2015 Feb 5, 2016 
Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 52.30 52.75 52.15 52.35 14,190,147
Feb 4, 2016 52.15 52.35 51.95 52.05 27,031,116
Feb 3, 2016 52.55 52.55 51.90 52.20 36,916,320
Feb 2, 2016 54.00 54.65 53.80 54.20 19,482,291
Feb 1, 2016 54.80 55.00 54.45 54.60 20,814,857
Jan 29, 2016 53.30 54.85 53.30 54.50 26,970,269
Jan 28, 2016 52.90 53.60 52.80 53.35 22,593,012
Jan 27, 2016 52.95 53.30 52.70 52.85 25,551,210
Jan 26, 2016 52.50 52.50 51.70 51.70 28,526,653
Jan 25, 2016 53.70 54.20 53.50 53.55 23,811,323
Jan 22, 2016 52.70 53.10 52.05 52.85 30,081,814
Jan 21, 2016 53.10 53.20 51.75 51.90 49,722,566
Jan 20, 2016 53.65 54.10 53.10 53.15 36,412,124
Jan 19, 2016 53.80 54.55 53.70 54.40 35,093,407
Jan 18, 2016 54.35 54.65 54.20 54.30 46,715,135
Jan 15, 2016 56.30 56.50 56.00 56.00 23,892,235
Jan 14, 2016 55.90 56.45 55.80 56.30 33,654,823
Jan 13, 2016 57.00 57.60 56.90 57.05 21,913,006
Jan 12, 2016 57.00 57.20 56.40 56.50 23,333,645
Jan 11, 2016 56.20 56.65 56.10 56.30 37,473,545
Jan 8, 2016 57.00 57.85 56.85 57.45 40,618,816
Jan 7, 2016 57.95 58.00 57.25 57.30 57,109,124
Jan 6, 2016 59.30 59.50 59.05 59.25 20,291,156
Jan 5, 2016 59.95 60.25 59.70 59.85 14,738,714
Jan 4, 2016 61.60 61.60 60.15 60.40 20,504,265
Dec 31, 2015 61.90 61.95 61.70 61.80 4,236,641
Dec 30, 2015 62.45 62.45 62.05 62.10 6,453,671
Dec 29, 2015 61.60 62.35 61.60 62.35 6,279,587
Dec 28, 2015 62.25 62.25 61.65 61.80 5,975,189
Dec 24, 2015 62.10 62.25 62.10 62.20 7,206,575