Recent Quotes (30 days)

You have no recent quotes
chg | %

HSBC Holdings plc (Hong Kong) historical prices

   Watch this stock

Historical chart

    89.55 
    85.05 
    80.55 
 Aug 5, 2013 Aug 1, 2014 
Daily prices
-
Date Open High Low Close Volume
Aug 1, 2014 83.40 83.40 82.55 82.75 18,751,368
Jul 31, 2014 83.90 84.05 83.45 83.50 21,137,916
Jul 30, 2014 83.50 83.90 83.25 83.65 28,036,777
Jul 29, 2014 82.95 83.30 82.70 83.20 27,201,662
Jul 28, 2014 81.85 82.50 81.75 82.30 24,016,808
Jul 25, 2014 81.40 81.80 81.10 81.70 35,220,121
Jul 24, 2014 80.10 80.80 80.00 80.75 18,698,717
Jul 23, 2014 80.10 80.30 79.85 80.10 13,442,114
Jul 22, 2014 79.05 80.20 79.00 80.10 12,381,870
Jul 21, 2014 79.35 79.45 79.05 79.20 8,305,588
Jul 18, 2014 79.10 79.50 78.80 79.40 6,959,527
Jul 17, 2014 80.00 80.05 79.70 79.85 7,111,149
Jul 16, 2014 79.55 79.80 79.15 79.60 5,877,285
Jul 15, 2014 79.50 79.50 78.95 79.25 6,555,618
Jul 14, 2014 78.90 79.20 78.60 79.20 7,136,173
Jul 11, 2014 78.50 78.65 78.05 78.60 21,322,333
Jul 10, 2014 79.00 79.40 78.80 78.85 8,900,608
Jul 9, 2014 79.55 79.55 78.95 79.00 12,995,120
Jul 8, 2014 79.80 80.15 79.75 79.95 6,667,904
Jul 7, 2014 80.80 80.80 80.15 80.35 4,859,223
Jul 4, 2014 80.60 80.65 80.35 80.40 6,344,504
Jul 3, 2014 79.95 80.35 79.90 80.20 5,764,645
Jul 2, 2014 79.00 80.05 78.85 80.05 22,173,258
Jun 30, 2014 79.00 79.00 78.00 78.60 19,753,214
Jun 27, 2014 78.80 79.25 78.80 79.10 24,757,387
Jun 26, 2014 79.60 79.95 79.60 79.70 14,698,671
Jun 25, 2014 79.80 80.05 79.50 79.60 8,712,470
Jun 24, 2014 80.15 80.15 79.70 79.95 9,504,715
Jun 23, 2014 80.50 81.10 79.70 79.80 19,428,278
Jun 20, 2014 80.65 81.10 80.65 80.80 6,915,890