HSBC Holdings
0005.HK · Finance
143.9▲ +1.55%
Price Chart
Latest Trading Data
Open
143.2
High
144
Low
142.6
Close
143.9
Volume
18,580,283
Price History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | 143.2 | 144 | 142.6 | 143.9 | 18,580,283 |
| 2026-05-21 | 143.1 | 143.5 | 141 | 141.7 | 16,979,986 |
| 2026-05-20 | 138.9 | 139.2 | 138.1 | 138.7 | 7,692,378 |
| 2026-05-19 | 140 | 140.3 | 138.1 | 140.3 | 12,110,298 |
| 2026-05-18 | 138.8 | 138.8 | 136.5 | 138.1 | 12,750,222 |
| 2026-05-15 | 141 | 141.2 | 138.7 | 139.4 | 9,189,819 |
| 2026-05-14 | 141.5 | 141.7 | 140.1 | 140.5 | 10,046,420 |
| 2026-05-13 | 140.7 | 141.5 | 140.1 | 141 | 11,585,598 |
| 2026-05-12 | 141.1 | 141.2 | 138.5 | 138.5 | 9,948,950 |
| 2026-05-11 | 139.9 | 141.1 | 138.4 | 141.1 | 9,073,683 |
| 2026-05-08 | 139.3 | 140.1 | 138.1 | 138.6 | 15,750,818 |
| 2026-05-07 | 141.7 | 143.1 | 141.6 | 143 | 13,291,951 |
| 2026-05-06 | 136.5 | 140.4 | 136.1 | 140.4 | 22,396,052 |
| 2026-05-05 | 141.1 | 141.5 | 135.9 | 135.9 | 31,713,313 |
| 2026-05-04 | 144 | 144.7 | 142.7 | 143.3 | 10,396,179 |
| 2026-04-30 | 139.7 | 141 | 139 | 140.1 | 18,699,023 |
| 2026-04-29 | 140.5 | 141.9 | 140.5 | 140.9 | 11,924,004 |
| 2026-04-28 | 139.5 | 140.9 | 139.5 | 140.5 | 7,774,218 |
| 2026-04-27 | 139.5 | 140.3 | 139.1 | 140.1 | 6,235,801 |
Company Details
- Ticker
- 0005.HK
- Sector
- Finance
- Country
- Hong Kong
- Previous Close
- 141.7