Recent Quotes (30 days)

You have no recent quotes
chg | %

HSBC Holdings plc (Hong Kong) historical prices

   Watch this stock

Historical chart

    84.20 
    76.33 
    68.47 
 Sep 1, 2014 Aug 28, 2015 
Daily prices
-
Date Open High Low Close Volume
Aug 28, 2015 62.50 62.50 61.05 61.15 26,251,957
Aug 27, 2015 61.05 61.90 60.80 61.50 29,624,118
Aug 26, 2015 61.15 61.75 60.50 60.60 26,223,499
Aug 25, 2015 60.10 62.40 60.00 61.75 51,296,109
Aug 24, 2015 62.70 62.85 62.00 62.10 37,979,248
Aug 21, 2015 65.00 65.20 64.00 64.90 32,447,385
Aug 20, 2015 66.00 66.15 65.20 65.40 27,784,494
Aug 19, 2015 67.45 67.50 66.35 66.35 22,261,008
Aug 18, 2015 67.60 67.90 67.00 67.05 13,297,378
Aug 17, 2015 67.80 68.15 67.60 67.70 10,843,750
Aug 14, 2015 68.10 68.45 67.85 68.10 11,361,424
Aug 13, 2015 68.10 68.60 67.75 68.45 14,034,652
Aug 12, 2015 69.75 70.00 68.40 68.75 21,456,207
Aug 11, 2015 70.25 70.90 69.85 70.05 14,949,761
Aug 10, 2015 70.80 70.85 69.60 69.90 14,511,574
Aug 7, 2015 70.55 71.45 70.55 71.05 6,854,834
Aug 6, 2015 71.45 71.45 70.95 71.40 10,234,114
Aug 5, 2015 70.00 71.30 69.95 71.20 14,589,821
Aug 4, 2015 70.25 70.80 69.80 69.95 15,014,828
Aug 3, 2015 69.80 71.50 69.35 71.00 27,405,629
Jul 31, 2015 69.60 69.95 69.35 69.70 8,526,051
Jul 30, 2015 70.00 70.20 69.40 69.60 9,708,012
Jul 29, 2015 69.40 69.80 69.15 69.55 9,156,248
Jul 28, 2015 68.05 69.60 67.90 68.85 20,105,291
Jul 27, 2015 68.50 68.65 67.60 67.75 17,881,549
Jul 24, 2015 69.80 69.85 69.00 69.15 10,338,028
Jul 23, 2015 70.00 70.60 69.90 70.30 6,759,374
Jul 22, 2015 70.60 70.85 69.85 70.20 8,818,045
Jul 21, 2015 70.40 71.00 70.40 70.85 6,685,259
Jul 20, 2015 70.10 70.95 70.10 70.80 10,681,195