Hsbc Holdings Plc (HSBA)
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 | 6.9 | 1.04815433693 | 658.3 | 670.3 | 650.9 | 14200410 | 663.73508377 | DE |
| 4 | -31.6 | -4.53501722158 | 696.8 | 697.9 | 650.9 | 16196031 | 672.97241084 | DE |
| 12 | -41.3 | -5.84571832979 | 706.5 | 724.4 | 650.9 | 22589480 | 688.71798962 | DE |
| 26 | 54.4 | 8.90635232482 | 610.8 | 724.4 | 572.9 | 28919200 | 645.02889804 | DE |
| 52 | 21.8 | 3.38824992229 | 643.4 | 724.4 | 572.9 | 31628096 | 628.4930179 | DE |
| 156 | 265.7 | 66.508135169 | 399.5 | 724.4 | 358.45 | 30001336 | 557.29767189 | DE |
| 260 | 6.2 | 0.940819423369 | 659 | 724.4 | 281.5 | 30883271 | 516.67919757 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718814600 | 693 | 6.5 | 0.95 | 691.8 | 694.1 | 686.3 | 15842470 |
| 1718728200 | 686.5 | 3.5 | 0.51 | 684.8 | 689.7 | 680.3 | 25427165 |
| 1718641800 | 683 | 6.2 | 0.92 | 685 | 687.8 | 679.5 | 14715685 |
| 1718382600 | 676.8 | 3.6 | 0.53 | 678.6 | 679.4 | 670.29999 | 24176618 |
| 1718296200 | 673.2 | -8.6 | -1.26 | 680.6 | 681.4 | 671.7 | 18065025 |
| 1718209800 | 681.8 | 4.2 | 0.62 | 681.2 | 689 | 680.3 | 18194322 |
| 1718123400 | 677.6 | -16 | -2.31 | 693.4 | 694.2 | 674 | 22208983 |
| 1718037000 | 693.6 | -1 | -0.14 | 690.5 | 698.2 | 688.9 | 16764322 |
| 1717777800 | 694.6 | 2.4 | 0.35 | 691.4 | 699.9 | 687.3 | 17531512 |
| 1717691400 | 692.2 | 6.7 | 0.98 | 685.5 | 693.9 | 684.7 | 13066861 |
| 1717605000 | 685.5 | -4.7 | -0.68 | 685.2 | 689.9 | 680.2 | 23767763 |
| 1717518600 | 690.2 | -3.1 | -0.45 | 690.5 | 693.4 | 684.2 | 18379309 |
| 1717432200 | 693.3 | -3.1 | -0.45 | 699.2 | 701.1 | 692.7 | 15872011 |
| 1717173000 | 696.4 | 3.6 | 0.52 | 693.9 | 696.4 | 691 | 53598078 |
| 1717086600 | 692.8 | 7.7 | 1.12 | 681.7 | 694 | 681.7 | 23090649 |
| 1717000200 | 685.1 | -2.9 | -0.42 | 688.5 | 689.5 | 682.4 | 14664600 |
| 1716913800 | 688 | -5.4 | -0.78 | 693 | 694.4 | 683.7 | 20359774 |
| 1716568200 | 693.4 | 2 | 0.29 | 689.3 | 697.2 | 687 | 15148706 |
| 1716481800 | 691.4 | -1.4 | -0.20 | 696.2 | 698.3 | 689.1 | 18226426 |
| 1716395400 | 692.8 | -4.9 | -0.70 | 697.7 | 702.3 | 692 | 19973437 |
| 1716309000 | 697.7 | 2.1 | 0.30 | 693.8 | 698.2 | 690.7 | 16019277 |
| 1716222600 | 695.6 | -1.4 | -0.20 | 696.1 | 697.9 | 694.8 | 10987024 |
| 1715963400 | 697 | 0.5 | 0.07 | 694 | 703.2 | 688.4 | 27895682 |
| 1715877000 | 696.5 | -5.2 | -0.74 | 707 | 714.6 | 685 | 35831604 |
| 1715790600 | 701.7 | -4.7 | -0.67 | 709 | 710.5 | 701.1 | 15971001 |
| 1715704200 | 706.4 | 7.2 | 1.03 | 700.8 | 708 | 700.6 | 92424711 |
| 1715617800 | 699.2 | 3.2 | 0.46 | 692.1 | 699.3 | 691.5 | 18083552 |
| 1715358600 | 696 | 5.1 | 0.74 | 693.6 | 700.4 | 692.2 | 21429509 |
| 1715272200 | 690.9 | -29.9 | -4.15 | 700 | 701.1 | 690.9 | 24832450 |
| 1715185800 | 720.8 | 8.2 | 1.15 | 722.3 | 724.4 | 718.1 | 28184405 |
| 1715099400 | 712.6 | 7.1 | 1.01 | 708.9 | 717.7 | 708.6 | 55816623 |
| 1714753800 | 705.5 | 0.5 | 0.07 | 706.5 | 714.4 | 705 | 16832505 |
| 1714667400 | 705 | 7.5 | 1.08 | 705.4 | 712.3 | 703.6 | 18602405 |
| 1714581000 | 697.5 | 1.9 | 0.27 | 693.2 | 703.4 | 693.2 | 11387209 |
| 1714494600 | 695.6 | 27.5 | 4.12 | 678.2 | 702.4 | 677.6 | 44460641 |
| 1714408200 | 668.1 | 4.5 | 0.68 | 666.4 | 670.79999 | 666.4 | 20158138 |
| 1714149000 | 663.6 | 1.7 | 0.26 | 663.1 | 665.79999 | 661.1 | 14064502 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
