Hsbc Holdings Plc (HSBA)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16.7 | 2.01447527141 | 829 | 849.8 | 815.4 | 21452721 | 825.68944482 | DE |
| 4 | 70.2 | 9.05222437137 | 775.5 | 849.8 | 767 | 22853734 | 809.80896994 | DE |
| 12 | 133.9 | 18.8114638944 | 711.8 | 849.8 | 688.7 | 21838401 | 765.00152788 | DE |
| 26 | 155.8 | 22.582983041 | 689.9 | 849.8 | 610.9 | 24482180 | 708.69911935 | DE |
| 52 | 227.7 | 36.8446601942 | 618 | 849.8 | 572.9 | 26597645 | 675.27108709 | DE |
| 156 | 317.5 | 60.1098068913 | 528.2 | 849.8 | 434.7 | 29769731 | 597.17175205 | DE |
| 260 | 285.8 | 51.0448294338 | 559.9 | 849.8 | 281.5 | 30167330 | 524.5503126 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 845.7 | 5.5 | 0.65 | 843.4 | 849.8 | 841.5 | 31734311 |
| 1738258200 | 840.2 | 4.4 | 0.53 | 835.5 | 840.2 | 831.5 | 10693240 |
| 1738171800 | 835.8 | 11.6 | 1.41 | 825.4 | 835.8 | 823.7 | 19830487 |
| 1738085400 | 824.2 | -0.3 | -0.04 | 824.8 | 826.9 | 817.8 | 19402423 |
| 1737999000 | 824.5 | 6.5 | 0.79 | 819.2 | 827.9 | 818.1 | 17558453 |
| 1737739800 | 818 | -11.3 | -1.36 | 829 | 829.3 | 815.4 | 39779001 |
| 1737653400 | 829.3 | 6.3 | 0.77 | 821 | 829.5 | 820.9 | 20379889 |
| 1737567000 | 823 | -2.5 | -0.30 | 827.9 | 828.5 | 821.1 | 14998950 |
| 1737480600 | 825.5 | 0.2 | 0.02 | 827.3 | 829.2 | 823.8 | 15983996 |
| 1737394200 | 825.3 | 2.6 | 0.32 | 825 | 828.6 | 823.8 | 19512808 |
| 1737135000 | 822.7 | 4.9 | 0.60 | 820.5 | 828.2 | 818.5 | 31916242 |
| 1737048600 | 817.8 | 13.4 | 1.67 | 815.8 | 822.3 | 810.8 | 19151327 |
| 1736962200 | 804.4 | 5.2 | 0.65 | 796.9 | 809.9 | 796.4 | 25129867 |
| 1736875800 | 799.2 | 0.9 | 0.11 | 799.9 | 802.5 | 794.6 | 20534823 |
| 1736789400 | 798.3 | -0.8 | -0.10 | 794.6 | 799.5 | 788.4 | 36198061 |
| 1736530200 | 799.1 | -3.4 | -0.42 | 800.6 | 802.9 | 792 | 18662729 |
| 1736443800 | 802.5 | 11.3 | 1.43 | 794.1 | 802.5 | 790.1 | 46105411 |
| 1736357400 | 791.2 | 15.2 | 1.96 | 782.7 | 792.4 | 781.4 | 23831768 |
| 1736271000 | 776 | -8.5 | -1.08 | 774.5 | 776.9 | 767 | 19288163 |
| 1736184600 | 784.5 | 2.2 | 0.28 | 781.8 | 786.1 | 780.3 | 16071557 |
| 1735925400 | 782.3 | -1.1 | -0.14 | 775.5 | 787.3 | 775.5 | 22045475 |
| 1735839000 | 783.4 | -1.9 | -0.24 | 777 | 785.1 | 768.4 | 22903547 |
| 1735666200 | 785.3 | 3.6 | 0.46 | 778.5 | 785.4 | 776.4 | 5261691 |
| 1735579800 | 781.7 | 4.6 | 0.59 | 775.9 | 781.7 | 773.5 | 11565017 |
| 1735320600 | 777.1 | 5.1 | 0.66 | 773.8 | 777.4 | 771.5 | 9837149 |
| 1735061400 | 772 | 6.9 | 0.90 | 768.9 | 772.8 | 767.3 | 3604761 |
| 1734975000 | 765.1 | 4.3 | 0.57 | 767.4 | 770 | 761.6 | 10150765 |
| 1734715800 | 760.8 | -4.3 | -0.56 | 764.4 | 764.7 | 749.6 | 75968572 |
| 1734629400 | 765.1 | -2.8 | -0.36 | 757.8 | 767.4 | 756.1 | 22544132 |
| 1734543000 | 767.9 | 10.2 | 1.35 | 761 | 769.4 | 759.6 | 17505191 |
| 1734456600 | 757.7 | -3.8 | -0.50 | 761.7 | 764.2 | 757.6 | 20337089 |
| 1734370200 | 761.5 | -4.7 | -0.61 | 762.8 | 768.3 | 760.5 | 18510767 |
| 1734111000 | 766.2 | 5.1 | 0.67 | 759.7 | 766.2 | 758.9 | 17832879 |
| 1734024600 | 761.1 | 5.2 | 0.69 | 755.8 | 762 | 755.5 | 14616473 |
| 1733938200 | 755.9 | 5.9 | 0.79 | 750 | 758.9 | 750 | 17650780 |
| 1733851800 | 750 | -0.1 | -0.01 | 751.7 | 752.8 | 747.8 | 10665538 |
| 1733765400 | 750.1 | 6.5 | 0.87 | 749 | 753.6 | 746.5 | 10752596 |
| 1733506200 | 743.6 | -7.7 | -1.02 | 750.6 | 752 | 742.1 | 27201726 |
| 1733419800 | 751.3 | 7.1 | 0.95 | 744.4 | 751.5 | 744.1 | 15648478 |
| 1733333400 | 744.2 | 0.5 | 0.07 | 744.8 | 747.8 | 742.6 | 15505147 |
| 1733247000 | 743.7 | 5.8 | 0.79 | 744.5 | 750.4 | 742.8 | 16545428 |
| 1733160600 | 737.9 | 5.2 | 0.71 | 734.4 | 739.1 | 730.8 | 12517117 |
| 1732901400 | 732.7 | 0.8 | 0.11 | 731.2 | 733.8 | 729.3 | 20238232 |
| 1732815000 | 731.9 | 0 | 0.00 | 735 | 735.6 | 730.6 | 18051171 |
| 1732728600 | 731.9 | -0.7 | -0.10 | 733.7 | 734.6 | 724.8 | 46038985 |
| 1732642200 | 732.6 | -1.1 | -0.15 | 733.3 | 735.2 | 729.9 | 37433167 |
| 1732555800 | 733.7 | 9.3 | 1.28 | 723.9 | 735.1 | 723.6 | 50117656 |
| 1732296600 | 724.4 | -2.5 | -0.34 | 728.7 | 732.1 | 717.6 | 29704756 |
| 1732210200 | 726.9 | 4.4 | 0.61 | 723.8 | 729.4 | 719.9 | 15315186 |
| 1732123800 | 722.5 | -1.8 | -0.25 | 722.3 | 727.9 | 718.7 | 14605824 |
| 1732037400 | 724.3 | -3.5 | -0.48 | 724.9 | 730.6 | 712.6 | 18421308 |
| 1731951000 | 727.8 | 11 | 1.53 | 716.8 | 727.8 | 716 | 18251761 |
| 1731691800 | 716.8 | 10.6 | 1.50 | 709.5 | 719 | 706.9 | 20558666 |
| 1731605400 | 706.2 | 5.4 | 0.77 | 699.9 | 707.4 | 699.7 | 16099232 |
| 1731519000 | 700.8 | 6.9 | 0.99 | 699 | 701 | 696.4 | 45864526 |
| 1731432600 | 693.9 | -5.3 | -0.76 | 696 | 696.4 | 688.7 | 21497570 |
| 1731346200 | 699.2 | 9.2 | 1.33 | 701 | 702.8 | 692.3 | 15873049 |
| 1731087000 | 690 | -25.6 | -3.58 | 711.8 | 713 | 689.6 | 22518228 |
| 1731000600 | 715.6 | -8.6 | -1.19 | 720 | 723.3 | 714.7 | 46222340 |
| 1730914200 | 724.2 | 1.8 | 0.25 | 719.7 | 729.5 | 719.5 | 20818271 |
| 1730827800 | 722.4 | 4.7 | 0.65 | 717.4 | 722.4 | 715.1 | 49440011 |
| 1730741400 | 717.7 | 8.1 | 1.14 | 711.7 | 721.2 | 711.3 | 16401744 |
| 1730482200 | 709.6 | -2.1 | -0.30 | 712.1 | 714.5 | 708 | 48864867 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
