Hsbc Hldg. 28 (67RW)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ML |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ML |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ML |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ML |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ML |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ML |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ML |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 104.875 | -0.13 | -0.12 | 104.75 | 105.375 | 104.75 | 0 |
| 1737653400 | 105 | 0.13 | 0.12 | 104.75 | 105.25 | 104.375 | 0 |
| 1737567000 | 104.875 | 0 | 0.00 | 104.75 | 105 | 104.375 | 0 |
| 1737480600 | 104.875 | 0.13 | 0.12 | 104.75 | 105.25 | 104.75 | 0 |
| 1737394200 | 104.75 | 0 | 0.00 | 104.75 | 104.875 | 104.375 | 0 |
| 1737135000 | 104.75 | 0.17 | 0.17 | 104.75 | 105.25 | 104.7 | 50000 |
| 1737048600 | 104.575 | 0.15 | 0.14 | 104.2 | 104.575 | 104.2 | 0 |
| 1736962200 | 104.425 | 0.25 | 0.24 | 104.2 | 104.55 | 104.175 | 0 |
| 1736875800 | 104.175 | -0.13 | -0.12 | 103.6 | 104.3 | 103.6 | 0 |
| 1736789400 | 104.3 | -0.03 | -0.02 | 105 | 105 | 104.3 | 0 |
| 1736530200 | 104.325 | 0 | 0.00 | 105 | 105 | 104.325 | 0 |
| 1736443800 | 104.325 | -0.3 | -0.29 | 104.625 | 104.625 | 104.275 | 0 |
| 1736357400 | 104.625 | -0.33 | -0.31 | 105 | 105 | 104.5 | 0 |
| 1736271000 | 104.95 | -0.13 | -0.12 | 105 | 105.125 | 104.95 | 0 |
| 1736184600 | 105.075 | 0 | 0.00 | 105 | 105.075 | 104.95 | 0 |
| 1735925400 | 105.075 | 0 | 0.00 | 105 | 105.2 | 105 | 0 |
| 1735839000 | 105.075 | -0.05 | -0.05 | 105 | 105.2 | 105 | 0 |
| 1735666200 | 105.125 | 0.05 | 0.05 | 105 | 105.125 | 104.5 | 0 |
| 1735579800 | 105.075 | 0 | 0.00 | 105 | 105.075 | 104.95 | 0 |
| 1735320600 | 105.075 | 0 | 0.00 | 104.95 | 105.075 | 104.95 | 0 |
| 1735061400 | 105.075 | 0 | 0.00 | 105 | 105.075 | 104.95 | 0 |
| 1734975000 | 105.075 | -0.13 | -0.12 | 105 | 105.2 | 105 | 0 |
| 1734715800 | 105.2 | 0.08 | 0.07 | 105 | 105.2 | 105 | 0 |
| 1734629400 | 105.125 | 0 | 0.00 | 105 | 105.125 | 105 | 0 |
| 1734543000 | 105.125 | 0 | 0.00 | 105 | 105.25 | 105 | 0 |
| 1734456600 | 105.125 | -0.13 | -0.12 | 105 | 105.25 | 105 | 0 |
| 1734370200 | 105.25 | -0.13 | -0.12 | 105 | 105.375 | 105 | 0 |
| 1734111000 | 105.375 | -0.13 | -0.12 | 105 | 105.5 | 105 | 0 |
| 1734024600 | 105.5 | 0 | 0.00 | 105 | 105.5 | 105 | 0 |
| 1733938200 | 105.5 | 0 | 0.00 | 105 | 105.5 | 105 | 0 |
| 1733851800 | 105.5 | 0 | 0.00 | 105 | 105.5 | 105 | 0 |
| 1733765400 | 105.5 | 0.13 | 0.12 | 105 | 105.5 | 105 | 0 |
| 1733506200 | 105.375 | 0 | 0.00 | 105 | 105.5 | 105 | 0 |
| 1733419800 | 105.375 | 0 | 0.00 | 105 | 105.5 | 105 | 0 |
| 1733333400 | 105.375 | 0 | 0.00 | 105 | 105.375 | 105 | 0 |
| 1733247000 | 105.375 | 0 | 0.00 | 105 | 105.5 | 105 | 0 |
| 1733160600 | 105.375 | 0 | 0.00 | 105 | 105.375 | 105 | 0 |
| 1732901400 | 105.375 | 0.17 | 0.17 | 105 | 105.375 | 105 | 0 |
| 1732815000 | 105.2 | 0 | 0.00 | 104.5 | 105.2 | 104.5 | 0 |
| 1732728600 | 105.2 | 0.33 | 0.31 | 105 | 105.2 | 104.875 | 0 |
| 1732642200 | 104.875 | 0 | 0.00 | 104.75 | 105 | 104.75 | 0 |
| 1732555800 | 104.875 | 0 | 0.00 | 104 | 105 | 104 | 0 |
| 1732296600 | 104.875 | 0.13 | 0.12 | 104.75 | 104.875 | 104.75 | 0 |
| 1732210200 | 104.75 | 0 | 0.00 | 104.75 | 104.875 | 104.75 | 0 |
| 1732123800 | 104.75 | 0 | 0.00 | 104.75 | 104.75 | 104.75 | 0 |
| 1732037400 | 104.75 | 0 | 0.00 | 105 | 105 | 104.75 | 0 |
| 1731951000 | 104.75 | 0 | 0.00 | 104 | 104.875 | 104 | 0 |
| 1731691800 | 104.75 | 0 | 0.00 | 105 | 105 | 104.75 | 0 |
| 1731605400 | 104.75 | 0 | 0.00 | 104.875 | 104.875 | 104.75 | 0 |
| 1731519000 | 104.75 | 0 | 0.00 | 105 | 105 | 104.75 | 0 |
| 1731432600 | 104.75 | 0 | 0.00 | 104.75 | 104.75 | 104.75 | 0 |
| 1731346200 | 104.75 | 0 | 0.00 | 104 | 104.875 | 104 | 0 |
| 1731087000 | 104.75 | 0 | 0.00 | 104.75 | 104.875 | 104.75 | 0 |
| 1731000600 | 104.75 | 0 | 0.00 | 104.625 | 104.75 | 104.625 | 0 |
| 1730914200 | 104.75 | 0 | 0.00 | 104.75 | 104.75 | 104.75 | 0 |
| 1730827800 | 104.75 | -0.08 | -0.07 | 104.825 | 104.825 | 104.75 | 0 |
| 1730741400 | 104.825 | 0 | 0.00 | 104.825 | 104.825 | 104.825 | 0 |
| 1730482200 | 104.825 | -0.25 | -0.24 | 105.075 | 105.075 | 104.825 | 0 |
| 1730395800 | 105.075 | -0.38 | -0.36 | 104.9 | 105.45 | 104.9 | 0 |
| 1730309400 | 105.45 | 0 | 0.00 | 105.5 | 105.7 | 105.375 | 0 |
| 1730223000 | 105.45 | 0.08 | 0.07 | 104.9 | 105.575 | 104.9 | 0 |
| 1730136600 | 105.375 | -0.13 | -0.12 | 105 | 105.5 | 105 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
