HSBC Holdings plc (HBC1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.184 | 2.29741540767 | 8.009 | 8.284 | 7.901 | 29851 | 8.09352637 | DE |
| 4 | 0.26 | 3.2774486323 | 7.933 | 8.284 | 7.71 | 21803 | 7.97770828 | DE |
| 12 | 0.0120001 | 0.146682558938 | 8.1809999 | 8.4499999 | 7.172 | 28058 | 7.87416309 | DE |
| 26 | 0.902 | 12.3714168153 | 7.291 | 8.55 | 7.165 | 26459 | 7.94438038 | DE |
| 52 | 0.743 | 9.97315436242 | 7.45 | 8.55 | 6.721 | 29041 | 7.5217299 | DE |
| 156 | 3.753 | 84.527027027 | 4.44 | 8.55 | 4.43 | 46338 | 6.40343465 | DE |
| 260 | 1.184 | 16.8925667 | 7.009 | 8.55 | 3.082 | 50831 | 5.74242144 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727468760 | 8.178 | -0.03 | -0.39 | 8.281 | 8.284 | 8.178 | 17796 |
| 1727382360 | 8.21 | 0.21 | 2.61 | 8.086 | 8.275 | 8.023 | 13111 |
| 1727295960 | 8.001 | -0.16 | -1.96 | 8.0879999 | 8.112 | 8.001 | 11834 |
| 1727209560 | 8.161 | 0.07 | 0.83 | 8.146 | 8.26 | 8.0559999 | 64891 |
| 1727123160 | 8.094 | 0.19 | 2.44 | 7.965 | 8.1679999 | 7.965 | 34348 |
| 1726864020 | 7.901 | -0.15 | -1.85 | 8.009 | 8.07 | 7.901 | 25071 |
| 1726777560 | 8.05 | 0.09 | 1.14 | 7.901 | 8.05 | 7.901 | 15532 |
| 1726691220 | 7.959 | 0.02 | 0.20 | 7.99 | 7.99 | 7.871 | 8269 |
| 1726604760 | 7.943 | 0.06 | 0.83 | 7.875 | 7.973 | 7.806 | 19568 |
| 1726518420 | 7.878 | -0.11 | -1.34 | 7.949 | 7.949 | 7.75 | 33274 |
| 1726259160 | 7.985 | 0.21 | 2.66 | 7.853 | 7.985 | 7.83 | 7155 |
| 1726172760 | 7.778 | -0.07 | -0.84 | 7.853 | 7.928 | 7.777 | 21115 |
| 1726086360 | 7.844 | -0 | -0.01 | 7.782 | 7.857 | 7.71 | 16927 |
| 1725999960 | 7.845 | -0.09 | -1.16 | 7.947 | 7.998 | 7.715 | 18708 |
| 1725913620 | 7.937 | 0.15 | 1.90 | 7.717 | 7.964 | 7.717 | 13686 |
| 1725654360 | 7.789 | -0.09 | -1.15 | 7.838 | 7.878 | 7.726 | 13690 |
| 1725567960 | 7.88 | -0.01 | -0.11 | 7.84 | 7.999 | 7.838 | 6482 |
| 1725481560 | 7.889 | -0.03 | -0.42 | 7.891 | 8.005 | 7.799 | 18983 |
| 1725395160 | 7.922 | -0.07 | -0.85 | 8.0079999 | 8.0079999 | 7.842 | 24820 |
| 1725308760 | 7.99 | -0.02 | -0.26 | 7.95 | 8.047 | 7.95 | 37619 |
| 1725049560 | 8.0109999 | 0.09 | 1.16 | 7.933 | 8.0109999 | 7.927 | 30971 |
| 1724963160 | 7.919 | -0.08 | -1.00 | 8 | 8 | 7.89 | 55585 |
| 1724876760 | 7.999 | 0.1 | 1.25 | 7.999 | 7.999 | 7.849 | 22969 |
| 1724790420 | 7.9 | 0.1 | 1.28 | 7.899 | 7.935 | 7.837 | 15759 |
| 1724704020 | 7.8 | -0.02 | -0.27 | 7.828 | 7.87 | 7.746 | 17015 |
| 1724444820 | 7.821 | 0.03 | 0.35 | 7.783 | 7.833 | 7.753 | 5697 |
| 1724358420 | 7.794 | 0.12 | 1.62 | 7.692 | 7.797 | 7.603 | 9797 |
| 1724271960 | 7.67 | -0.05 | -0.61 | 7.743 | 7.757 | 7.57 | 16087 |
| 1724185560 | 7.717 | -0.16 | -2.02 | 7.899 | 7.899 | 7.681 | 27674 |
| 1724099220 | 7.876 | 0.07 | 0.83 | 7.85 | 7.876 | 7.755 | 17468 |
| 1723840020 | 7.811 | 0.04 | 0.48 | 7.776 | 7.811 | 7.729 | 13212 |
| 1723753620 | 7.774 | 0.07 | 0.96 | 7.597 | 7.783 | 7.501 | 15388 |
| 1723667160 | 7.7 | -0.08 | -1.02 | 7.651 | 7.7 | 7.614 | 13563 |
| 1723580760 | 7.779 | 0.16 | 2.09 | 7.614 | 7.79 | 7.543 | 30566 |
| 1723494360 | 7.62 | -0 | -0.04 | 7.631 | 7.7 | 7.58 | 48752 |
| 1723235220 | 7.623 | 0.12 | 1.60 | 7.531 | 7.623 | 7.51 | 9223 |
| 1723148820 | 7.503 | -0.04 | -0.48 | 7.576 | 7.586 | 7.379 | 39956 |
| 1723062360 | 7.539 | -0.11 | -1.45 | 7.779 | 7.844 | 7.413 | 35175 |
| 1722975960 | 7.65 | 0.2 | 2.73 | 7.567 | 7.7 | 7.316 | 82317 |
| 1722889620 | 7.447 | -0.26 | -3.41 | 7.518 | 7.8 | 7.172 | 137645 |
| 1722630360 | 7.71 | -0.34 | -4.22 | 7.98 | 8 | 7.485 | 65894 |
| 1722544020 | 8.05 | -0.34 | -4.03 | 8.388 | 8.4499999 | 7.81 | 87667 |
| 1722457560 | 8.388 | 0.34 | 4.20 | 8.23 | 8.3889999 | 8.18 | 36998 |
| 1722371220 | 8.05 | 0.08 | 1.05 | 8.108 | 8.189 | 7.932 | 28550 |
| 1722284760 | 7.966 | -0.1 | -1.20 | 8.07 | 8.073 | 7.961 | 11906 |
| 1722025620 | 8.063 | 0.21 | 2.71 | 7.867 | 8.065 | 7.85 | 29768 |
| 1721939160 | 7.85 | -0.03 | -0.34 | 7.9 | 7.95 | 7.779 | 26714 |
| 1721852820 | 7.877 | -0.08 | -1.02 | 7.947 | 8.025 | 7.877 | 16436 |
| 1721766420 | 7.958 | -0.04 | -0.45 | 7.967 | 7.971 | 7.918 | 13479 |
| 1721679960 | 7.994 | 0.04 | 0.55 | 7.955 | 8.02 | 7.9 | 19169 |
| 1721420760 | 7.95 | 0.01 | 0.09 | 7.861 | 7.95 | 7.823 | 17605 |
| 1721334360 | 7.943 | -0.04 | -0.51 | 7.929 | 8.022 | 7.917 | 19381 |
| 1721248020 | 7.984 | -0 | -0.04 | 7.942 | 7.997 | 7.926 | 6351 |
| 1721161560 | 7.987 | -0.11 | -1.40 | 8.079 | 8.079 | 7.88 | 15837 |
| 1721075160 | 8.1 | 0.04 | 0.50 | 8.053 | 8.1 | 7.882 | 30011 |
| 1720815960 | 8.06 | 0.01 | 0.15 | 8.019 | 8.076 | 7.96 | 13778 |
| 1720729560 | 8.048 | 0.05 | 0.69 | 7.99 | 8.054 | 7.977 | 17661 |
| 1720643220 | 7.993 | -0.05 | -0.63 | 8.036 | 8.05 | 7.901 | 64374 |
| 1720556760 | 8.044 | -0.06 | -0.69 | 8.041 | 8.09 | 7.882 | 25649 |
| 1720470360 | 8.1 | 0.04 | 0.47 | 8.119 | 8.1999999 | 7.933 | 34195 |
| 1720211220 | 8.0619999 | -0.2 | -2.36 | 8.1809999 | 8.208 | 7.972 | 52142 |
| 1720124820 | 8.257 | 0.03 | 0.40 | 8.228 | 8.257 | 8.191 | 5559 |
| 1720038420 | 8.224 | 0.12 | 1.53 | 8.1069999 | 8.224 | 8.102 | 22206 |
| 1719952020 | 8.1 | -0.1 | -1.21 | 8.209 | 8.234 | 8.099 | 18718 |
| 1719865620 | 8.199 | 0.03 | 0.42 | 8.185 | 8.205 | 8.094 | 7641 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
