Recent Quotes (30 days)

You have no recent quotes
chg | %

HSBC Holdings plc (Hong Kong) historical prices

   Watch this stock

Historical chart

    87.90 
    83.95 
    80.00 
 Aug 23, 2013 Aug 21, 2014 
Daily prices
-
Date Open High Low Close Volume
Aug 21, 2014 82.65 82.80 82.30 82.50 10,007,287
Aug 20, 2014 82.65 83.00 82.60 82.75 10,174,390
Aug 19, 2014 83.40 83.85 83.10 83.75 12,750,280
Aug 18, 2014 83.40 83.60 82.70 83.50 14,655,255
Aug 15, 2014 84.00 84.15 83.75 83.85 26,053,282
Aug 14, 2014 82.60 83.20 82.55 82.85 10,671,356
Aug 13, 2014 82.00 82.65 81.70 82.65 8,381,550
Aug 12, 2014 81.45 81.85 81.25 81.85 14,053,286
Aug 11, 2014 82.50 82.50 81.95 82.15 9,431,306
Aug 8, 2014 82.00 82.90 81.85 82.05 10,722,996
Aug 7, 2014 82.70 82.70 82.20 82.40 11,472,819
Aug 6, 2014 82.80 83.45 82.45 83.25 10,575,145
Aug 5, 2014 82.60 83.65 82.40 83.55 17,877,165
Aug 4, 2014 82.10 82.50 81.90 82.05 16,860,835
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