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 
 Oct 28, 2013 Oct 24, 2014 
Daily prices
-
Date Open High Low Close Volume
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
Oct 17, 2014 77.30 78.00 77.30 77.90 27,568,112
Oct 16, 2014 77.40 78.00 77.20 77.60 27,082,172
Oct 15, 2014 78.30 78.90 78.00 78.50 9,950,789
Oct 14, 2014 78.45 79.50 78.35 78.60 11,495,754
Oct 13, 2014 77.55 78.30 77.50 78.10 27,974,325
Oct 10, 2014 78.35 78.80 78.25 78.40 24,027,491
Oct 9, 2014 79.50 80.15 79.45 79.80 13,621,539
Oct 8, 2014 78.75 79.20 78.65 79.15 11,623,367
Oct 7, 2014 78.70 79.50 78.70 79.00 21,013,492
Oct 6, 2014 78.50 79.85 78.25 79.10 29,309,181
Oct 3, 2014 77.95 79.25 77.60 78.65 40,402,573
Sep 30, 2014 80.20 80.25 79.50 79.60 29,939,221
Sep 29, 2014 81.60 81.75 80.60 80.60 26,721,219
Sep 26, 2014 82.00 82.25 81.90 82.25 11,224,884
Sep 25, 2014 82.60 82.70 82.00 82.30 8,514,492
Sep 24, 2014 82.70 82.95 82.25 82.25 11,266,149
Sep 23, 2014 83.20 83.50 82.80 82.80 7,576,274
Sep 22, 2014 83.50 83.75 83.15 83.45 10,803,844
Sep 19, 2014 84.05 84.40 83.65 84.20 39,088,900
Sep 18, 2014 83.15 83.15 82.30 82.80 11,414,074
Sep 17, 2014 82.90 83.20 82.70 82.85 16,272,025
Sep 16, 2014 82.50 82.85 82.25 82.40 5,831,905
Sep 15, 2014 82.20 82.65 82.00 82.50 6,942,459
Sep 12, 2014 82.45 82.65 82.10 82.55 4,759,417
Sep 11, 2014 82.75 82.90 82.30 82.70 7,992,181