HSBC Holdings plc (H1SB34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.21 | 1.9839317921 | 60.99 | 63.27 | 60.54 | 6636 | 62.28677055 | DR |
| 4 | -0.98 | -1.55112377335 | 63.18 | 63.27 | 59.71 | 13734 | 62.69500562 | DR |
| 12 | 1.41 | 2.31946043757 | 60.79 | 64.54 | 56.52 | 5530 | 62.13113855 | DR |
| 26 | 13.55 | 27.852004111 | 48.65 | 64.54 | 48.51 | 3057 | 61.18553179 | DR |
| 52 | 13.29 | 27.1723573911 | 48.91 | 64.54 | 39.22 | 1730 | 60.00345794 | DR |
| 156 | 26.83 | 75.8552445575 | 35.37 | 64.54 | 32.56 | 1837 | 47.49222825 | DR |
| 260 | 34.18 | 121.984296931 | 28.02 | 64.54 | 27.9 | 2026 | 44.0967431 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727386140 | 62.64 | 1.26 | 2.05 | 62.46 | 62.75 | 62.2 | 8042 |
| 1727299740 | 61.38 | -0.78 | -1.25 | 60.91 | 61.86 | 60.91 | 458 |
| 1727213400 | 62.16 | -0.06 | -0.10 | 62.64 | 62.64 | 61.58 | 10540 |
| 1727127000 | 62.22 | 1.23 | 2.02 | 62.08 | 62.64 | 62.04 | 14021 |
| 1726867800 | 60.99 | 0.15 | 0.25 | 60.99 | 60.99 | 60.54 | 118 |
| 1726781400 | 60.84 | 0.96 | 1.60 | 59.71 | 60.84 | 59.71 | 8475 |
| 1726695000 | 59.88 | -0.84 | -1.38 | 59.89 | 60.42 | 59.8 | 4318 |
| 1726608600 | 60.72 | 0.42 | 0.70 | 60.3 | 60.72 | 60 | 658 |
| 1726522200 | 60.3 | -0.6 | -0.99 | 60.9 | 60.9 | 59.88 | 2616 |
| 1726263000 | 60.9 | -0.52 | -0.85 | 60 | 61.26 | 60 | 2703 |
| 1726176540 | 61.42 | 0.64 | 1.05 | 60.9 | 61.42 | 60.71 | 274 |
| 1726090140 | 60.78 | 0.03 | 0.05 | 61.36 | 61.36 | 60.06 | 1054 |
| 1726003740 | 60.75 | -0.38 | -0.62 | 60.96 | 60.96 | 60.06 | 15193 |
| 1725917400 | 61.13 | 1.08 | 1.80 | 61.74 | 61.74 | 61.13 | 182 |
| 1725658200 | 60.05 | -1.2 | -1.96 | 60.99 | 60.99 | 60 | 408 |
| 1725571800 | 61.25 | -0.06 | -0.10 | 61.93 | 62.08 | 61.18 | 2399 |
| 1725485400 | 61.31 | -0.01 | -0.02 | 61.33 | 61.8 | 61.31 | 190 |
| 1725399000 | 61.32 | -1.42 | -2.26 | 62.74 | 62.74 | 61.26 | 791 |
| 1725312600 | 62.74 | -0.41 | -0.65 | 62.9 | 63.15 | 62 | 193 |
| 1725053400 | 63.15 | 1.02 | 1.64 | 63.18 | 63.18 | 62.13 | 202044 |
| 1724967000 | 62.13 | 1.05 | 1.72 | 61.7 | 62.17 | 61.7 | 446 |
| 1724880600 | 61.08 | 0.33 | 0.54 | 60.7 | 61.08 | 60.3 | 189 |
| 1724794140 | 60.75 | 0.69 | 1.15 | 60.06 | 60.96 | 60.06 | 800 |
| 1724707740 | 60.06 | 0.12 | 0.20 | 59.94 | 60.4 | 59.94 | 823 |
| 1724448600 | 59.94 | -0.3 | -0.50 | 60.85 | 60.85 | 59.8 | 9138 |
| 1724362140 | 60.24 | 1.02 | 1.72 | 59.82 | 60.24 | 59.82 | 165 |
| 1724275740 | 59.22 | 0.79 | 1.35 | 59.16 | 59.4 | 58.65 | 469 |
| 1724189340 | 58.43 | -0.43 | -0.73 | 58.86 | 58.86 | 58.26 | 41 |
| 1724102940 | 58.86 | 0.48 | 0.82 | 58.39 | 58.98 | 58.39 | 760 |
| 1723843800 | 58.38 | -3.62 | -5.84 | 58.49 | 58.62 | 57.84 | 8106 |
| 1723757340 | 62 | 3.38 | 5.77 | 59 | 62 | 58 | 708 |
| 1723671000 | 58.62 | 1.12 | 1.95 | 57.5 | 58.62 | 57.18 | 174 |
| 1723584600 | 57.5 | 0.26 | 0.45 | 56.92 | 57.95 | 56.92 | 419 |
| 1723498200 | 57.24 | -0.12 | -0.21 | 57.35 | 57.42 | 56.88 | 205 |
| 1723239000 | 57.36 | -0.06 | -0.10 | 56.99 | 57.42 | 56.52 | 292 |
| 1723152600 | 57.42 | -0.12 | -0.21 | 58.12 | 58.12 | 57.42 | 78 |
| 1723066200 | 57.54 | -0.12 | -0.21 | 58.24 | 58.24 | 57.42 | 191 |
| 1722979740 | 57.66 | -0.47 | -0.81 | 57.3 | 57.66 | 56.64 | 3190 |
| 1722893400 | 58.13 | -1.09 | -1.84 | 57.39 | 58.56 | 56.82 | 5249 |
| 1722634200 | 59.22 | -1.3 | -2.15 | 59.3 | 59.82 | 58.68 | 3217 |
| 1722547800 | 60.52 | -2.98 | -4.69 | 60.99 | 61.02 | 59.7 | 2853 |
| 1722461400 | 63.5 | 2.09 | 3.40 | 63.54 | 64.54 | 63.5 | 598 |
| 1722374940 | 61.41 | 0.29 | 0.47 | 61 | 61.74 | 61 | 3149 |
| 1722288600 | 61.12 | -0.2 | -0.33 | 61.94 | 61.94 | 61.12 | 214 |
| 1722029400 | 61.32 | 0.69 | 1.14 | 60.63 | 61.33 | 60.54 | 76 |
| 1721943000 | 60.63 | -0.21 | -0.35 | 61.45 | 61.45 | 60.42 | 226 |
| 1721856600 | 60.84 | 0.3 | 0.50 | 60.9 | 60.9 | 60.53 | 26 |
| 1721770140 | 60.54 | -0.18 | -0.30 | 60.72 | 60.72 | 60.18 | 275 |
| 1721683800 | 60.72 | 0.42 | 0.70 | 60.3 | 60.72 | 60.02 | 605 |
| 1721424600 | 60.3 | 0.2 | 0.33 | 60.23 | 60.3 | 59.4 | 3205 |
| 1721338200 | 60.1 | 0.67 | 1.13 | 60.45 | 60.45 | 60.08 | 77 |
| 1721251800 | 59.43 | 0.21 | 0.35 | 59.45 | 59.82 | 59.43 | 3287 |
| 1721165340 | 59.22 | 0.18 | 0.30 | 59.16 | 59.27 | 58.2 | 1363 |
| 1721079000 | 59.04 | -0.54 | -0.91 | 59.58 | 59.58 | 58.98 | 1678 |
| 1720819800 | 59.58 | 0.63 | 1.07 | 60 | 60 | 59.5 | 103 |
| 1720733400 | 58.95 | 0.35 | 0.60 | 58.6 | 59.28 | 58.6 | 179 |
| 1720647000 | 58.6 | 0.08 | 0.14 | 58.64 | 58.65 | 58.06 | 260 |
| 1720560540 | 58.52 | -1.36 | -2.27 | 59 | 59 | 58.38 | 828 |
| 1720474200 | 59.88 | 0.48 | 0.81 | 59.52 | 60.17 | 59.1 | 60 |
| 1720215000 | 59.4 | -1.39 | -2.29 | 60.79 | 60.79 | 59.33 | 3401 |
| 1720128540 | 60.79 | -1.01 | -1.63 | 64 | 64 | 59.98 | 553 |
| 1720042200 | 61.8 | -1.08 | -1.72 | 62.88 | 62.88 | 61.14 | 1223 |
| 1719955800 | 62.88 | 0.9 | 1.45 | 61.68 | 63 | 61.68 | 1133 |
| 1719869400 | 61.98 | 1.02 | 1.67 | 62.48 | 62.48 | 61.13 | 583 |
| 1719610200 | 60.96 | 0.72 | 1.20 | 60.72 | 60.96 | 60.38 | 471 |
| 1719523800 | 60.24 | 0.11 | 0.18 | 60.78 | 60.84 | 60.24 | 585 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
