Recent Quotes (30 days)

You have no recent quotes
chg | %

HSBC Holdings plc (Hong Kong) historical prices

   Watch this stock

Historical chart

    84.20 
    77.67 
    71.13 
 Aug 5, 2014 Aug 3, 2015 
Daily prices
-
Date Open High Low Close Volume
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
Jul 17, 2015 70.05 70.45 70.05 70.30 13,499,358
Jul 16, 2015 69.20 69.95 68.95 69.95 13,656,637
Jul 15, 2015 69.40 69.45 68.70 68.95 12,937,058
Jul 14, 2015 68.10 69.00 68.00 68.50 18,993,362
Jul 13, 2015 67.05 69.50 67.00 69.10 27,983,586
Jul 10, 2015 67.00 68.45 67.00 68.05 31,349,528
Jul 9, 2015 66.00 67.90 65.35 67.70 38,403,252
Jul 8, 2015 67.60 67.60 65.00 65.85 58,213,076
Jul 7, 2015 68.80 69.00 68.30 68.50 19,813,633
Jul 6, 2015 68.50 68.85 67.00 67.95 42,320,641
Jul 3, 2015 70.15 70.25 69.45 69.55 13,639,646
Jul 2, 2015 69.50 69.75 69.30 69.60 20,612,753
Jun 30, 2015 70.00 70.65 69.65 70.25 22,365,314
Jun 29, 2015 71.00 71.00 70.00 70.25 36,936,523
Jun 26, 2015 72.80 72.80 71.75 71.85 20,578,260
Jun 25, 2015 73.10 73.45 72.95 73.10 9,080,729
Jun 24, 2015 73.50 73.70 73.00 73.65 7,704,993
Jun 23, 2015 73.45 73.80 73.20 73.70 10,968,473
Jun 22, 2015 72.50 73.65 72.20 73.45 13,808,018