HSBC Holding Plc (PK) (HBCYF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.562 | 5.85416666667 | 9.6 | 10.23 | 9.6 | 15246 | 10.10916819 | CS |
| 4 | 0.512 | 5.30569948187 | 9.65 | 10.23 | 9.4 | 26381 | 9.79116948 | CS |
| 12 | 1.112 | 12.2872928177 | 9.05 | 10.23 | 8.61 | 17367 | 9.5596381 | CS |
| 26 | 1.992 | 24.3818849449 | 8.17 | 10.23 | 7.52 | 14450 | 9.13818677 | CS |
| 52 | 2.432 | 31.4618369987 | 7.73 | 10.23 | 7.11 | 15811 | 8.69040244 | CS |
| 156 | 3.442 | 51.2202380952 | 6.72 | 10.23 | 4.93 | 15423 | 7.67307522 | CS |
| 260 | 2.672 | 35.6742323097 | 7.49 | 10.23 | 3.55 | 17789 | 6.56500082 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 10.162 | -0.04 | -0.37 | 10.23 | 10.23 | 9.75 | 2253 |
| 1737671220 | 10.2 | 0.25 | 2.53 | 9.9 | 10.2 | 9.9 | 33818 |
| 1737584640 | 9.948 | -0.03 | -0.27 | 9.9 | 9.948 | 9.9 | 806 |
| 1737498540 | 9.975 | -0.04 | -0.35 | 10.13 | 10.13 | 9.81 | 9365 |
| 1737152880 | 10.01 | -0.04 | -0.40 | 9.6 | 10.07 | 9.6 | 16995 |
| 1737066420 | 10.05 | 0.23 | 2.34 | 9.8 | 10.05 | 9.8 | 56768 |
| 1736979720 | 9.82 | 0.06 | 0.61 | 9.85 | 9.88 | 9.82 | 26773 |
| 1736893380 | 9.76 | 0.12 | 1.24 | 9.6 | 9.76 | 9.45 | 6472 |
| 1736806800 | 9.64 | -0.21 | -2.13 | 9.4 | 9.7689 | 9.4 | 7438 |
| 1736547720 | 9.85 | 0.12 | 1.21 | 9.72 | 9.85 | 9.72 | 41945 |
| 1736375340 | 9.7325 | 0.08 | 0.85 | 9.7325 | 9.7325 | 9.7325 | 1158 |
| 1736288940 | 9.65 | 0.04 | 0.39 | 9.45 | 9.7 | 9.45 | 46976 |
| 1736202360 | 9.6122 | -0 | -0.01 | 9.44 | 9.85 | 9.44 | 82224 |
| 1735942980 | 9.6134 | -0.04 | -0.38 | 9.7 | 9.7662 | 9.554 | 5301 |
| 1735856700 | 9.65 | 0.18 | 1.90 | 9.602 | 9.7125 | 9.6 | 30205 |
| 1735683960 | 9.47 | -0.34 | -3.47 | 9.8 | 9.8 | 9.47 | 32070 |
| 1735597740 | 9.81 | 0.16 | 1.66 | 9.75 | 9.81 | 9.7 | 50028 |
| 1735338000 | 9.65 | 0.1 | 1.09 | 9.65 | 9.65 | 9.65 | 143 |
| 1735252020 | 9.546 | -0 | -0.04 | 9.65 | 9.65 | 9.546 | 2114 |
| 1735078800 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1734992400 | 9.55 | 0.15 | 1.60 | 9.3 | 9.55 | 9.3 | 68205 |
| 1734733200 | 9.4 | -0.18 | -1.83 | 9.31 | 9.65 | 9.2 | 17045 |
| 1734646800 | 9.575 | -0.02 | -0.18 | 9.75 | 9.75 | 9.575 | 498 |
| 1734560940 | 9.592 | -0.17 | -1.72 | 9.76 | 9.76 | 9.592 | 24184 |
| 1734474360 | 9.76 | 0.19 | 1.93 | 9.84 | 9.84 | 9.23 | 30924 |
| 1734388140 | 9.575 | 0.06 | 0.63 | 9.45 | 9.7 | 9.45 | 2602 |
| 1734128940 | 9.515 | 0.06 | 0.62 | 9.4 | 9.57 | 9.4 | 27663 |
| 1734042480 | 9.456 | -0.21 | -2.15 | 9.6 | 9.85 | 9.456 | 2841 |
| 1733955900 | 9.664 | 0.15 | 1.62 | 9.4 | 9.664 | 9.4 | 11883 |
| 1733869200 | 9.51 | -0.06 | -0.63 | 9.35 | 9.53 | 9.35 | 1461 |
| 1733782800 | 9.57 | 0.27 | 2.90 | 9.6 | 9.61 | 9.4792 | 6422 |
| 1733523600 | 9.3 | 0.14 | 1.54 | 9.39 | 9.39 | 9.3 | 6046 |
| 1733437500 | 9.159 | -0.08 | -0.90 | 9.5 | 9.55 | 9.159 | 50804 |
| 1733350980 | 9.2425 | -0.16 | -1.68 | 9.02 | 9.49 | 9.02 | 19346 |
| 1733264700 | 9.4 | 0.1 | 1.08 | 9.47 | 9.47 | 9.4 | 49393 |
| 1733178180 | 9.3 | -0.05 | -0.56 | 9.4 | 9.4 | 9.2056 | 5005 |
| 1732918200 | 9.352 | 0.01 | 0.14 | 9.352 | 9.352 | 9.352 | 1072 |
| 1732746540 | 9.3387 | 0.09 | 0.96 | 9.1 | 9.3387 | 9.1 | 22516 |
| 1732660140 | 9.25 | 0.05 | 0.54 | 9.25 | 9.25 | 9.25 | 2052 |
| 1732573560 | 9.2 | 0.35 | 3.95 | 9.3 | 9.3 | 8.84 | 19618 |
| 1732314000 | 8.85 | -0.35 | -3.80 | 9.17 | 9.17 | 8.85 | 2720 |
| 1732227900 | 9.2 | 0.13 | 1.38 | 8.8699999 | 9.2 | 8.8699999 | 1139 |
| 1732141740 | 9.075 | -0.11 | -1.14 | 9.2 | 9.23 | 8.9 | 12852 |
| 1732054800 | 9.18 | 0.13 | 1.38 | 8.9635 | 9.18 | 8.85 | 2414 |
| 1731968640 | 9.055 | 0.2 | 2.29 | 9.15 | 9.15 | 8.89 | 5410 |
| 1731709260 | 8.8524999 | 0.15 | 1.75 | 8.65 | 9 | 8.65 | 28460 |
| 1731622800 | 8.7 | -0.01 | -0.10 | 8.9417 | 8.975 | 8.7 | 8892 |
| 1731536760 | 8.709 | 0.01 | 0.10 | 8.8571 | 9.122 | 8.65 | 7369 |
| 1731450000 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1731363600 | 8.7 | -0.15 | -1.69 | 8.7 | 9.0046 | 8.7 | 2831 |
| 1731104400 | 8.85 | -0.33 | -3.64 | 9.202 | 9.202 | 8.61 | 1352 |
| 1731018540 | 9.184 | -0.22 | -2.30 | 9.1 | 9.184 | 9.1 | 6521 |
| 1730931600 | 9.4 | 0.19 | 2.05 | 9.1 | 9.4 | 9.1 | 9031 |
| 1730845680 | 9.2114999 | -0.09 | -0.95 | 9.3699999 | 9.3699999 | 9.11 | 6762 |
| 1730759160 | 9.3 | -0.01 | -0.11 | 9.31 | 9.31 | 9.3 | 878 |
| 1730496420 | 9.31 | 0.09 | 0.92 | 9.05 | 9.31 | 9.05 | 3653 |
| 1730409780 | 9.225 | 0.16 | 1.82 | 9.05 | 9.25 | 9.05 | 2428 |
| 1730323500 | 9.06 | 0.06 | 0.67 | 9.3625 | 9.3625 | 9.06 | 19946 |
| 1730237280 | 9 | 0.3 | 3.45 | 9.15 | 9.24 | 9 | 23878 |
| 1730150880 | 8.7 | 0.1 | 1.16 | 8.9 | 9 | 8.66 | 17698 |
| 1729891560 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
