Recent Quotes (30 days)

You have no recent quotes
chg | %

HSBC Holdings plc (Hong Kong) historical prices

   Watch this stock

Historical chart

    71.40 
    62.87 
    54.33 
 Aug 3, 2015 Jul 29, 2016 
Daily prices
-
Date Open High Low Close Volume
Jul 29, 2016 50.30 50.60 50.20 50.55 22,758,976
Jul 28, 2016 50.70 51.00 50.55 50.80 21,273,412
Jul 27, 2016 50.60 50.75 50.30 50.60 25,335,740
Jul 26, 2016 50.00 50.75 49.95 50.25 23,433,937
Jul 25, 2016 50.35 50.40 50.05 50.25 12,635,677
Jul 22, 2016 50.25 50.40 50.00 50.35 13,407,251
Jul 21, 2016 50.50 50.75 50.35 50.45 22,091,667
Jul 20, 2016 49.50 50.45 49.45 50.25 26,981,365
Jul 19, 2016 49.60 49.80 49.35 49.50 16,116,949
Jul 18, 2016 49.40 49.90 49.30 49.80 20,793,265
Jul 15, 2016 49.45 49.80 49.15 49.60 30,596,735
Jul 14, 2016 48.60 49.50 48.35 49.35 29,197,715
Jul 13, 2016 48.75 49.05 48.60 48.60 26,373,435
Jul 12, 2016 48.10 48.60 48.00 48.40 35,820,363
Jul 11, 2016 47.75 47.80 47.40 47.60 19,751,494
Jul 8, 2016 46.35 46.95 46.35 46.80 17,433,532
Jul 7, 2016 46.70 47.10 46.55 47.00 17,522,984
Jul 6, 2016 46.50 47.10 46.05 46.75 30,226,088
Jul 5, 2016 47.75 47.90 47.25 47.30 25,317,806
Jul 4, 2016 48.15 48.75 48.05 48.15 46,703,483
Jun 30, 2016 47.30 47.75 47.05 47.40 44,974,435
Jun 29, 2016 46.70 47.10 46.60 46.90 55,071,490
Jun 28, 2016 45.35 46.45 45.30 46.30 59,494,463
Jun 27, 2016 46.40 47.35 46.20 46.65 58,521,740
Jun 24, 2016 49.25 50.95 44.50 47.45 275,737,207
Jun 23, 2016 50.70 51.15 50.70 50.80 42,230,799
Jun 22, 2016 50.00 50.40 49.85 50.30 33,310,264
Jun 21, 2016 49.30 49.85 49.30 49.75 28,593,221
Jun 20, 2016 49.00 49.75 48.55 49.35 47,055,884
Jun 17, 2016 47.30 47.90 47.20 47.65 24,808,475