Hsbc Holdings Plc (HSBA)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.6 | 1.60923030211 | 658.7 | 671.5 | 647.2 | 20999103 | 662.59358766 | DE |
| 4 | 14.8 | 2.26126814362 | 654.5 | 672.1 | 645.5 | 25188859 | 659.17232037 | DE |
| 12 | -27.5 | -3.9466130884 | 696.8 | 705.7 | 610.9 | 21017741 | 660.68298423 | DE |
| 26 | 68.4 | 11.3829256116 | 600.9 | 724.4 | 599 | 24058420 | 667.62695466 | DE |
| 52 | 37.5 | 5.93542260209 | 631.8 | 724.4 | 572.9 | 29170934 | 635.45996163 | DE |
| 156 | 300.2 | 81.3329720943 | 369.1 | 724.4 | 358.45 | 29993500 | 567.58904898 | DE |
| 260 | 57.7 | 9.43427076521 | 611.6 | 724.4 | 281.5 | 30392521 | 517.06324953 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726763400 | 669.29999 | 11 | 1.67 | 666.29999 | 671.5 | 663.29999 | 37068204 |
| 1726677000 | 658.29999 | -3.5 | -0.53 | 659.2 | 661.7 | 655.6 | 18513595 |
| 1726590600 | 661.79999 | 7.1 | 1.08 | 660.7 | 668 | 660.4 | 24843310 |
| 1726504200 | 654.7 | -4 | -0.61 | 654.29999 | 655.79999 | 647.2 | 13430638 |
| 1726245000 | 658.7 | 3.1 | 0.47 | 658.7 | 662.5 | 655.7 | 11139766 |
| 1726158600 | 655.6 | 6.5 | 1.00 | 659.5 | 663.4 | 651.6 | 19969759 |
| 1726072200 | 649.1 | 0.1 | 0.02 | 650 | 655.1 | 645.5 | 34282713 |
| 1725985800 | 649 | -12.1 | -1.83 | 662.6 | 663.79999 | 648.6 | 19479412 |
| 1725899400 | 661.1 | 12.3 | 1.90 | 653.9 | 667.29999 | 653.1 | 14537457 |
| 1725640200 | 648.79999 | -12.1 | -1.83 | 658.5 | 660.9 | 647.5 | 14694932 |
| 1725553800 | 660.9 | 2.2 | 0.33 | 653.2 | 668.2 | 652.5 | 19615519 |
| 1725467400 | 658.7 | 0.3 | 0.05 | 652.7 | 661.7 | 650.1 | 13634770 |
| 1725381000 | 658.4 | -7.5 | -1.13 | 665 | 665.7 | 656.1 | 18072105 |
| 1725294600 | 665.9 | -0.8 | -0.12 | 665.5 | 672.1 | 663.2 | 10610263 |
| 1725035400 | 666.7 | 5.9 | 0.89 | 670.9 | 670.9 | 664.5 | 46269179 |
| 1724949000 | 660.79999 | 1.1 | 0.17 | 660.9 | 665.29999 | 659.29999 | 31612793 |
| 1724862600 | 659.7 | -1.2 | -0.18 | 662.5 | 663.1 | 655.6 | 70039418 |
| 1724776200 | 660.9 | 6.2 | 0.95 | 658.2 | 663.29999 | 655.4 | 20998409 |
| 1724430600 | 654.7 | 0.6 | 0.09 | 654.5 | 657.4 | 652.7 | 39776079 |
| 1724344200 | 654.1 | 0.6 | 0.09 | 652.6 | 657.79999 | 651.4 | 28555097 |
| 1724257800 | 653.5 | 2.4 | 0.37 | 652 | 657.5 | 650.29999 | 14732298 |
| 1724171400 | 651.1 | -12.5 | -1.88 | 661.7 | 662.1 | 651.1 | 16012656 |
| 1724085000 | 663.6 | 7 | 1.07 | 654.29999 | 664.6 | 654.29999 | 10809252 |
| 1723825800 | 656.6 | 0.8 | 0.12 | 657.29999 | 660 | 654.29999 | 20939537 |
| 1723739400 | 655.79999 | 6 | 0.92 | 646.2 | 657.1 | 643.7 | 13360581 |
| 1723653000 | 649.79999 | 4.3 | 0.67 | 650.29999 | 651.7 | 648.1 | 12951572 |
| 1723566600 | 645.5 | 1.6 | 0.25 | 647.79999 | 648.7 | 644.2 | 14675299 |
| 1723480200 | 643.9 | 1.4 | 0.22 | 645 | 648.29999 | 643.5 | 12540122 |
| 1723221000 | 642.5 | 2.9 | 0.45 | 643.4 | 644.4 | 638.79999 | 10688263 |
| 1723134600 | 639.6 | -1 | -0.16 | 633.1 | 641.1 | 630 | 13904056 |
| 1723048200 | 640.6 | 12.6 | 2.01 | 636.9 | 646 | 633.2 | 17447575 |
| 1722961800 | 628 | 2.2 | 0.35 | 632.9 | 633.9 | 623.2 | 22325073 |
| 1722875400 | 625.79999 | -10.5 | -1.65 | 620.5 | 627.2 | 610.9 | 39213815 |
| 1722616200 | 636.29999 | -22.2 | -3.37 | 659.9 | 662.4 | 633.79999 | 56181777 |
| 1722529800 | 658.5 | -45.5 | -6.46 | 679.4 | 696.6 | 654.29999 | 32969426 |
| 1722443400 | 704 | 27.1 | 4.00 | 689.9 | 705.7 | 688.4 | 35514145 |
| 1722357000 | 676.9 | 6.9 | 1.03 | 668.2 | 676.9 | 665 | 27722838 |
| 1722270600 | 670 | 4.8 | 0.72 | 667.9 | 678.5 | 667.79999 | 21894582 |
| 1722011400 | 665.2 | 4.2 | 0.64 | 659.29999 | 666.6 | 658.1 | 15099814 |
| 1721925000 | 661 | -2 | -0.30 | 657.6 | 661.7 | 650.9 | 12529156 |
| 1721838600 | 663 | -3.1 | -0.47 | 664.6 | 665.5 | 659.1 | 12100649 |
| 1721752200 | 666.1 | -1.5 | -0.22 | 664.79999 | 668.5 | 662.4 | 17202817 |
| 1721665800 | 667.6 | 7.5 | 1.14 | 666.1 | 670.29999 | 662.7 | 14468449 |
| 1721406600 | 660.1 | -3.4 | -0.51 | 658.29999 | 660.2 | 656.5 | 14700977 |
| 1721320200 | 663.5 | -3.2 | -0.48 | 671.8 | 673.2 | 663.29999 | 13433930 |
| 1721233800 | 666.7 | 2.7 | 0.41 | 663 | 667.1 | 660.5 | 12892602 |
| 1721147400 | 664 | 0.2 | 0.03 | 665.6 | 667.2 | 658.5 | 14160677 |
| 1721061000 | 663.79999 | -7.3 | -1.09 | 665.9 | 669.29999 | 662.7 | 13520043 |
| 1720801800 | 671.1 | 1.7 | 0.25 | 675.7 | 677 | 669 | 10664747 |
| 1720715400 | 669.4 | -1.1 | -0.16 | 672.2 | 674.9 | 666.6 | 12428494 |
| 1720629000 | 670.5 | 1 | 0.15 | 668.5 | 670.5 | 664.29999 | 15568957 |
| 1720542600 | 669.5 | -3.4 | -0.51 | 666.2 | 671.7 | 663.29999 | 26269245 |
| 1720456200 | 672.9 | -0.7 | -0.10 | 670.5 | 679.3 | 668.2 | 20153517 |
| 1720197000 | 673.6 | -17.7 | -2.56 | 686 | 686 | 670.79999 | 25225123 |
| 1720110600 | 691.3 | 6 | 0.88 | 692.9 | 696.8 | 690.3 | 14192539 |
| 1720024200 | 685.3 | -3.6 | -0.52 | 690.7 | 692.2 | 682 | 16403243 |
| 1719937800 | 688.9 | -2 | -0.29 | 691.6 | 693.3 | 685.9 | 17448177 |
| 1719851400 | 690.9 | 7 | 1.02 | 690.3 | 693.8 | 687.85 | 15904925 |
| 1719592200 | 683.9 | -5.4 | -0.78 | 696.8 | 697.9 | 683.9 | 24652353 |
| 1719505800 | 689.3 | 1.2 | 0.17 | 690 | 694.5 | 687.7 | 28770245 |
| 1719419400 | 688.1 | 1.1 | 0.16 | 691 | 693.9 | 683.3 | 24355476 |
| 1719333000 | 687 | -3.7 | -0.54 | 691.9 | 692.6 | 686.6 | 16326371 |
| 1719246600 | 690.7 | 7 | 1.02 | 683 | 695.2 | 681.7 | 37593934 |
| 1718987400 | 683.7 | -13.3 | -1.91 | 691 | 693.8 | 680.8 | 89813558 |
| 1718901000 | 697 | 4 | 0.58 | 690.2 | 698.1 | 688.9 | 16027548 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
