HSBC Holdings PLC ADR (HSBC) went public on July 16, 1999, when it opened at a split-adjusted price of $17.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $63.81 | $71.06 | $63.55 | $70.98 | 30,441,497 |
August 2025 | $60.68 | $66.05 | $60.15 | $64.47 | 25,327,400 |
July 2025 | $59.68 | $65.25 | $59.46 | $60.83 | 34,881,000 |
June 2025 | $59.04 | $60.69 | $57.70 | $60.33 | 29,105,300 |
May 2025 | $54.55 | $59.74 | $54.07 | $58.83 | 29,534,500 |
April 2025 | $56.33 | $57.17 | $44.91 | $55.16 | 63,604,900 |
March 2025 | $57.97 | $59.03 | $53.82 | $56.49 | 57,760,700 |
February 2025 | $48.64 | $57.15 | $48.35 | $57.15 | 68,466,500 |
January 2025 | $46.57 | $50.56 | $46.25 | $50.01 | 27,872,700 |
December 2024 | $44.93 | $47.56 | $44.60 | $47.18 | 21,776,300 |
November 2024 | $43.92 | $44.89 | $42.35 | $44.73 | 20,531,400 |
October 2024 | $42.39 | $44.62 | $41.35 | $43.54 | 27,189,900 |
September 2024 | $41.35 | $43.48 | $40.00 | $42.65 | 27,118,100 |
August 2024 | $40.05 | $42.00 | $36.77 | $41.96 | 35,928,800 |
July 2024 | $40.96 | $42.47 | $39.77 | $42.12 | 28,002,800 |
June 2024 | $41.54 | $41.87 | $39.95 | $40.58 | 23,552,700 |
May 2024 | $40.42 | $42.34 | $40.14 | $41.65 | 34,966,900 |
April 2024 | $36.32 | $40.80 | $36.02 | $40.20 | 44,855,400 |
March 2024 | $34.61 | $36.73 | $34.07 | $36.31 | 41,678,300 |
February 2024 | $35.11 | $36.27 | $32.88 | $34.72 | 51,906,700 |
January 2024 | $35.54 | $36.71 | $33.01 | $34.85 | 47,364,700 |
December 2023 | $33.88 | $36.13 | $33.84 | $35.92 | 33,021,200 |
November 2023 | $31.65 | $34.38 | $31.49 | $34.05 | 43,018,700 |
October 2023 | $34.47 | $35.79 | $30.86 | $31.76 | 50,482,200 |
September 2023 | $32.91 | $35.02 | $32.04 | $34.50 | 35,361,300 |
