Recent Quotes (30 days)

You have no recent quotes
chg | %

HSBC Holdings plc (Hong Kong) historical prices

   Watch this stock

Historical chart

    87.10 
    83.42 
    79.73 
 Dec 2, 2013 Nov 28, 2014 
Daily prices
-
Date Open High Low Close Volume
Nov 28, 2014 77.30 77.35 76.90 77.00 12,299,007
Nov 27, 2014 78.00 78.00 77.35 77.55 10,869,128
Nov 26, 2014 77.20 78.25 77.20 78.10 14,962,265
Nov 25, 2014 76.95 77.20 76.85 77.00 9,696,523
Nov 24, 2014 76.95 77.25 76.95 77.10 14,555,087
Nov 21, 2014 76.40 76.55 76.20 76.50 17,422,983
Nov 20, 2014 77.00 77.15 76.80 76.85 10,774,947
Nov 19, 2014 77.10 77.30 76.95 77.10 10,563,819
Nov 18, 2014 77.50 77.95 77.10 77.20 10,340,772
Nov 17, 2014 77.95 78.15 77.35 77.55 11,463,427
Nov 14, 2014 78.00 78.20 77.80 77.80 13,560,844
Nov 13, 2014 78.00 78.30 77.95 78.20 10,130,213
Nov 12, 2014 78.15 78.65 78.10 78.45 8,185,591
Nov 11, 2014 78.00 78.30 77.80 78.10 9,059,448
Nov 10, 2014 79.00 79.40 77.95 78.10 18,863,747
Nov 7, 2014 78.00 78.60 77.65 78.00 10,047,199
Nov 6, 2014 78.30 78.45 78.05 78.10 5,292,533
Nov 5, 2014 78.15 78.15 77.80 77.85 10,402,159
Nov 4, 2014 78.10 78.80 77.80 78.25 13,728,301
Nov 3, 2014 79.00 79.05 78.60 78.70 8,105,908
Oct 31, 2014 78.45 79.15 78.15 78.85 13,380,706
Oct 30, 2014 78.60 78.80 78.20 78.35 11,818,399
Oct 29, 2014 78.45 79.20 78.45 79.05 17,032,066
Oct 28, 2014 78.05 79.00 78.05 78.75 16,243,375
Oct 27, 2014 78.25 78.40 77.70 78.30 15,694,262
Oct 24, 2014 78.00 78.10 77.60 78.00 7,611,798
Oct 23, 2014 77.60 78.05 77.50 78.00 9,956,099
Oct 22, 2014 78.35 78.80 78.05 78.35 13,552,499
Oct 21, 2014 77.50 78.05 77.50 77.75 12,729,791
Oct 20, 2014 78.20 78.25 77.45 77.55 17,479,413