HSBC Holdings plc ( 0005.HK) - Price History
Monthly price history for 0005.HK (HSBC Holdings plc)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | HK$149.70 | HK$149.70 |
| September 2026 | HK$158 | HK$158 |
| August 2026 | HK$161 | HK$161 |
| July 2026 | HK$167.38 | HK$168.20 |
| June 2026 | HK$147.18 | HK$147.90 |
| May 2026 | HK$144.40 | HK$145.10 |
| April 2026 | HK$138.74 | HK$140.20 |
| March 2026 | HK$124.49 | HK$125.80 |
| February 2026 | HK$141.91 | HK$147.30 |
| January 2026 | HK$131.60 | HK$136.60 |
| December 2025 | HK$117.73 | HK$122.20 |
| November 2025 | HK$105.30 | HK$109.30 |
| October 2025 | HK$103.40 | HK$108.10 |
| September 2025 | HK$104.64 | HK$109.40 |
| August 2025 | HK$95.41 | HK$99.75 |
| July 2025 | HK$91.26 | HK$96.15 |
| June 2025 | HK$90.12 | HK$94.95 |
| May 2025 | HK$87.75 | HK$92.45 |
| April 2025 | HK$81.93 | HK$87.10 |
| March 2025 | HK$82.92 | HK$88.15 |
| February 2025 | HK$81.41 | HK$89.25 |
| January 2025 | HK$72.92 | HK$79.95 |
| December 2024 | HK$69.14 | HK$75.80 |
| November 2024 | HK$66.13 | HK$72.50 |
| October 2024 | HK$65.06 | HK$72.10 |
| September 2024 | HK$63.57 | HK$70.45 |
| August 2024 | HK$61.90 | HK$68.60 |
| July 2024 | HK$62.36 | HK$69.95 |
| June 2024 | HK$60.89 | HK$68.30 |
| May 2024 | HK$61.20 | HK$68.65 |
| April 2024 | HK$57.67 | HK$67 |
| March 2024 | HK$52.64 | HK$61.15 |
| February 2024 | HK$49.78 | HK$60.25 |
| January 2024 | HK$50.61 | HK$61.25 |
| December 2023 | HK$52.06 | HK$63 |
| November 2023 | HK$48.92 | HK$59.20 |
| October 2023 | HK$45.78 | HK$56.15 |
| September 2023 | HK$50.30 | HK$61.70 |
| August 2023 | HK$47.98 | HK$58.85 |
| July 2023 | HK$52.50 | HK$65.20 |
| June 2023 | HK$49.12 | HK$61 |
| May 2023 | HK$46.46 | HK$57.70 |
| April 2023 | HK$44.62 | HK$56.15 |
| March 2023 | HK$42.27 | HK$53.20 |
| February 2023 | HK$45.71 | HK$59.30 |
| January 2023 | HK$44.67 | HK$57.95 |
| December 2022 | HK$37.42 | HK$48.55 |
| November 2022 | HK$36.42 | HK$47.25 |
| October 2022 | HK$31.02 | HK$40.25 |
| September 2022 | HK$31.80 | HK$41.25 |
| August 2022 | HK$37.46 | HK$48.60 |
| July 2022 | HK$37.56 | HK$49.40 |
| June 2022 | HK$39.27 | HK$51.65 |
| May 2022 | HK$39.61 | HK$52.10 |
| April 2022 | HK$36.91 | HK$48.55 |
| March 2022 | HK$41.21 | HK$54.20 |
| February 2022 | HK$39.95 | HK$54.10 |
| January 2022 | HK$40.69 | HK$55.10 |
| December 2021 | HK$34.64 | HK$46.90 |
| November 2021 | HK$31.72 | HK$42.95 |
| October 2021 | HK$34.82 | HK$47.15 |
| September 2021 | HK$30.24 | HK$40.95 |
| August 2021 | HK$30.61 | HK$41.45 |
| July 2021 | HK$31.39 | HK$43.05 |
| June 2021 | HK$32.71 | HK$44.85 |
| May 2021 | HK$35.95 | HK$49.30 |
| April 2021 | HK$35.62 | HK$48.85 |
| March 2021 | HK$33.18 | HK$45.50 |
| February 2021 | HK$33.65 | HK$47.30 |
| January 2021 | HK$29.13 | HK$40.95 |
| December 2020 | HK$28.92 | HK$40.65 |
| November 2020 | HK$29.52 | HK$41.50 |
| October 2020 | HK$22.84 | HK$32.10 |
| September 2020 | HK$21.20 | HK$29.80 |
| August 2020 | HK$24.05 | HK$33.80 |
| July 2020 | HK$24.86 | HK$34.95 |
| June 2020 | HK$25.76 | HK$36.20 |
| May 2020 | HK$25.51 | HK$35.85 |
| April 2020 | HK$28.64 | HK$40.25 |
| March 2020 | HK$31.41 | HK$44.15 |
| February 2020 | HK$37.81 | HK$53.15 |
| January 2020 | HK$40.45 | HK$56.85 |
| December 2019 | HK$43.29 | HK$60.85 |
| November 2019 | HK$41.34 | HK$58.10 |
| October 2019 | HK$42.33 | HK$59.50 |
| September 2019 | HK$42.39 | HK$60.40 |
| August 2019 | HK$39.52 | HK$56.30 |
| July 2019 | HK$43.86 | HK$63.35 |
| June 2019 | HK$44.87 | HK$64.80 |
| May 2019 | HK$44.35 | HK$64.05 |
| April 2019 | HK$46.33 | HK$67.70 |
| March 2019 | HK$43.73 | HK$63.90 |
| February 2019 | HK$43.90 | HK$64.15 |
| January 2019 | HK$44.50 | HK$66.70 |
| December 2018 | HK$43.24 | HK$64.80 |
| November 2018 | HK$44.64 | HK$66.90 |
| October 2018 | HK$42.97 | HK$64.40 |
| September 2018 | HK$45.64 | HK$69.20 |
| August 2018 | HK$45.41 | HK$68.85 |
| July 2018 | HK$48.66 | HK$74.60 |
| June 2018 | HK$48.01 | HK$73.60 |
| May 2018 | HK$49.54 | HK$75.95 |
| April 2018 | HK$50.82 | HK$78.70 |
| March 2018 | HK$47.79 | HK$74 |
| February 2018 | HK$50.37 | HK$78 |
| January 2018 | HK$53.28 | HK$84.20 |
| December 2017 | HK$50.59 | HK$79.95 |
| November 2017 | HK$49.35 | HK$78 |
| October 2017 | HK$48.21 | HK$76.20 |
| September 2017 | HK$47.95 | HK$76.55 |
| August 2017 | HK$47.61 | HK$76 |
| July 2017 | HK$48.66 | HK$78.45 |
| June 2017 | HK$45.06 | HK$72.65 |
| May 2017 | HK$41.99 | HK$67.70 |
| April 2017 | HK$39.40 | HK$64.25 |
| March 2017 | HK$38.82 | HK$63.30 |
| February 2017 | HK$38.32 | HK$62.50 |
| January 2017 | HK$39.91 | HK$66.75 |
| December 2016 | HK$37.22 | HK$62.25 |
| November 2016 | HK$36.50 | HK$61.05 |
| October 2016 | HK$34.89 | HK$58.35 |
| September 2016 | HK$33.72 | HK$57.15 |
| August 2016 | HK$33.93 | HK$57.50 |
| July 2016 | HK$29.40 | HK$50.55 |
| June 2016 | HK$27.54 | HK$47.35 |
| May 2016 | HK$29.78 | HK$51.20 |
| April 2016 | HK$29.65 | HK$51.80 |
| March 2016 | HK$27.70 | HK$48.40 |
| February 2016 | HK$27.51 | HK$49.65 |
| January 2016 | HK$30.20 | HK$54.50 |
| December 2015 | HK$34.30 | HK$61.90 |
| November 2015 | HK$34.24 | HK$61.80 |
| October 2015 | HK$33.80 | HK$61 |
| September 2015 | HK$31.50 | HK$57.65 |
| August 2015 | HK$33.50 | HK$61.30 |
| July 2015 | HK$37.61 | HK$69.70 |
| June 2015 | HK$37.85 | HK$70.15 |
| May 2015 | HK$40.01 | HK$74.15 |
| April 2015 | HK$41.04 | HK$76.95 |
| March 2015 | HK$35.55 | HK$66.65 |
| February 2015 | HK$36.40 | HK$69.80 |
| January 2015 | HK$37.78 | HK$72.45 |
| December 2014 | HK$38.59 | HK$74 |
| November 2014 | HK$40.18 | HK$77.05 |
| October 2014 | HK$41.12 | HK$78.85 |
| September 2014 | HK$41.07 | HK$79.55 |
| August 2014 | HK$43.19 | HK$83.65 |
| July 2014 | HK$42.71 | HK$83.50 |
| June 2014 | HK$40.21 | HK$78.60 |
| May 2014 | HK$41.82 | HK$81.75 |
| April 2014 | HK$39.86 | HK$78.65 |
| March 2014 | HK$39.80 | HK$78.55 |
| February 2014 | HK$40.92 | HK$82.25 |
| January 2014 | HK$40.27 | HK$80.95 |
| December 2013 | HK$41.86 | HK$84.15 |
| November 2013 | HK$43.08 | HK$86.60 |
| October 2013 | HK$42.51 | HK$85.45 |
| September 2013 | HK$41.58 | HK$84.35 |
| August 2013 | HK$40.42 | HK$82 |
| July 2013 | HK$42.57 | HK$87.15 |
| June 2013 | HK$39.68 | HK$81.25 |
| May 2013 | HK$42.05 | HK$86.10 |
| April 2013 | HK$40.92 | HK$84.50 |
| March 2013 | HK$39.71 | HK$82 |
| February 2013 | HK$40.88 | HK$85.85 |
| January 2013 | HK$42.05 | HK$88.30 |
| December 2012 | HK$38.72 | HK$81.30 |
| November 2012 | HK$37.50 | HK$78.75 |
| October 2012 | HK$36.38 | HK$76.40 |
| September 2012 | HK$34.42 | HK$72.95 |
| August 2012 | HK$31.66 | HK$67.10 |
| July 2012 | HK$30.67 | HK$65.65 |
| June 2012 | HK$32.02 | HK$68.55 |
| May 2012 | HK$28.61 | HK$61.25 |
| April 2012 | HK$32.69 | HK$70.70 |
| March 2012 | HK$31.60 | HK$68.35 |
| February 2012 | HK$31.86 | HK$70 |
| January 2012 | HK$29.60 | HK$65.05 |
| December 2011 | HK$26.85 | HK$59 |
| November 2011 | HK$26.14 | HK$57.45 |
| October 2011 | HK$31.43 | HK$69.90 |
| September 2011 | HK$27.38 | HK$60.90 |
| August 2011 | HK$30.24 | HK$67.25 |
| July 2011 | HK$34.07 | HK$76.55 |
| June 2011 | HK$34.29 | HK$77.05 |
| May 2011 | HK$36.50 | HK$82 |
| April 2011 | HK$37.46 | HK$84.25 |
| March 2011 | HK$36.34 | HK$81.75 |
| February 2011 | HK$40.13 | HK$90.40 |
| January 2011 | HK$37.62 | HK$84.75 |
| December 2010 | HK$35.38 | HK$79.70 |
| November 2010 | HK$35.05 | HK$78.95 |
| October 2010 | HK$35.72 | HK$80.55 |
| September 2010 | HK$35.35 | HK$79.70 |
| August 2010 | HK$33.62 | HK$75.80 |
| July 2010 | HK$35.33 | HK$79.75 |
| June 2010 | HK$32.19 | HK$72.65 |
| May 2010 | HK$31.55 | HK$71.20 |
| April 2010 | HK$35.83 | HK$80.95 |
| March 2010 | HK$35.01 | HK$79.10 |
| February 2010 | HK$37.95 | HK$85.85 |
| January 2010 | HK$36.95 | HK$83.60 |
| December 2009 | HK$39.52 | HK$89.40 |
| November 2009 | HK$40.09 | HK$90.70 |
| October 2009 | HK$38.51 | HK$87.20 |
| September 2009 | HK$39.71 | HK$89.90 |
| August 2009 | HK$36.30 | HK$82.20 |
| July 2009 | HK$34.02 | HK$77.10 |
| June 2009 | HK$28.97 | HK$65.65 |
| May 2009 | HK$30.22 | HK$68.50 |
| April 2009 | HK$24.13 | HK$54.75 |
| March 2009 | HK$18.80 | HK$42.65 |
| February 2009 | HK$25.04 | HK$56.95 |
| January 2009 | HK$26.73 | HK$60.80 |
| December 2008 | HK$32.40 | HK$73.70 |
| November 2008 | HK$36.80 | HK$83.70 |
| October 2008 | HK$40.36 | HK$92 |
| September 2008 | HK$53.43 | HK$121.80 |
| August 2008 | HK$54.17 | HK$123.50 |
| July 2008 | HK$56.46 | HK$128.90 |
| June 2008 | HK$52.96 | HK$120.90 |
| May 2008 | HK$57.69 | HK$131.70 |
| April 2008 | HK$59.05 | HK$135 |
| March 2008 | HK$55.46 | HK$126.80 |
| February 2008 | HK$52.63 | HK$120.70 |
| January 2008 | HK$50.40 | HK$115.60 |
| December 2007 | HK$57.42 | HK$131.70 |
| November 2007 | HK$57.60 | HK$132.10 |
| October 2007 | HK$65.93 | HK$151.40 |
| September 2007 | HK$61.92 | HK$142.20 |
| August 2007 | HK$60.88 | HK$139.80 |
| July 2007 | HK$62.72 | HK$144.20 |
| June 2007 | HK$61.98 | HK$142.50 |
| May 2007 | HK$62.89 | HK$144.60 |
| April 2007 | HK$62.64 | HK$144.20 |
| March 2007 | HK$59 | HK$135.80 |
| February 2007 | HK$59.23 | HK$136.70 |
| January 2007 | HK$61.61 | HK$142.20 |
| December 2006 | HK$61.74 | HK$142.50 |
| November 2006 | HK$62.65 | HK$144.60 |
| October 2006 | HK$63.04 | HK$146.80 |
| September 2006 | HK$61.02 | HK$142.10 |
| August 2006 | HK$60.64 | HK$141.20 |
| July 2006 | HK$59.65 | HK$140.20 |
| June 2006 | HK$57.86 | HK$136 |
| May 2006 | HK$57.82 | HK$135.90 |
| April 2006 | HK$55.72 | HK$132.20 |
| March 2006 | HK$54.75 | HK$129.90 |
| February 2006 | HK$55.30 | HK$133.60 |
| January 2006 | HK$53.68 | HK$129.70 |
| December 2005 | HK$51.49 | HK$124.40 |
| November 2005 | HK$51.53 | HK$124.50 |
| October 2005 | HK$49.77 | HK$121.30 |
| September 2005 | HK$51.82 | HK$126.30 |
| August 2005 | HK$51.04 | HK$124.40 |
| July 2005 | HK$51.43 | HK$126.40 |
| June 2005 | HK$51.47 | HK$126.50 |
| May 2005 | HK$50.45 | HK$124 |
| April 2005 | HK$50.41 | HK$125 |
| March 2005 | HK$50.01 | HK$124 |
| February 2005 | HK$52.96 | HK$133.50 |
| January 2005 | HK$51.17 | HK$129 |
| December 2004 | HK$52.76 | HK$133 |
| November 2004 | HK$52.56 | HK$132.50 |
| October 2004 | HK$49.93 | HK$126 |
| September 2004 | HK$49.14 | HK$124 |
| August 2004 | HK$47.95 | HK$121 |
| July 2004 | HK$45.52 | HK$115 |
| June 2004 | HK$46.51 | HK$117.50 |
| May 2004 | HK$46.51 | HK$117.50 |
| April 2004 | HK$45.07 | HK$114 |
| March 2004 | HK$46.46 | HK$117.50 |
| February 2004 | HK$50.51 | HK$128 |
| January 2004 | HK$47.94 | HK$121.50 |
| December 2003 | HK$48.34 | HK$122.50 |
| November 2003 | HK$46.96 | HK$119 |
| October 2003 | HK$46.12 | HK$117 |
| September 2003 | HK$41.19 | HK$104.50 |
| August 2003 | HK$40.01 | HK$101.50 |
| July 2003 | HK$37.56 | HK$95.50 |
| June 2003 | HK$36.48 | HK$92.75 |
| May 2003 | HK$36.67 | HK$93.25 |
| April 2003 | HK$33.52 | HK$85.25 |
| March 2003 | HK$31.56 | HK$80.25 |
| February 2003 | HK$32.71 | HK$83.50 |
| January 2003 | HK$32.12 | HK$82 |
| December 2002 | HK$33.40 | HK$85.25 |
| November 2002 | HK$35.84 | HK$91.50 |
| October 2002 | HK$33.40 | HK$85.25 |
| September 2002 | HK$31.44 | HK$80.25 |
| August 2002 | HK$34.67 | HK$88.50 |
| July 2002 | HK$34.59 | HK$88.50 |
| June 2002 | HK$35.08 | HK$89.75 |
| May 2002 | HK$37.03 | HK$94.75 |
| April 2002 | HK$36.25 | HK$92.75 |
| March 2002 | HK$35.18 | HK$90 |
| February 2002 | HK$33.70 | HK$86.50 |
| January 2002 | HK$33.90 | HK$87 |
| December 2001 | HK$35.55 | HK$91.25 |
| November 2001 | HK$36.82 | HK$94.50 |
| October 2001 | HK$32.92 | HK$84.50 |
| September 2001 | HK$31.95 | HK$82 |
| August 2001 | HK$35.55 | HK$91.25 |
| July 2001 | HK$34.61 | HK$89 |
| June 2001 | HK$35.77 | HK$92 |
| May 2001 | HK$37.52 | HK$96.50 |
| April 2001 | HK$38.50 | HK$99 |
| March 2001 | HK$35.68 | HK$91.75 |
| February 2001 | HK$40.71 | HK$105 |
| January 2001 | HK$47.11 | HK$121.50 |
| December 2000 | HK$44.98 | HK$116 |
| November 2000 | HK$40.52 | HK$104.50 |
| October 2000 | HK$42.07 | HK$108.50 |
| September 2000 | HK$42.46 | HK$109.50 |
| August 2000 | HK$43.04 | HK$111 |
| July 2000 | HK$39.88 | HK$103 |
| June 2000 | HK$34.56 | HK$89.25 |
| May 2000 | HK$33.30 | HK$86 |
| April 2000 | HK$33.78 | HK$87.25 |
| March 2000 | HK$35.23 | HK$91 |
| February 2000 | HK$33.92 | HK$89.25 |
| January 2000 | HK$35.06 | HK$92.25 |
0005.HK
Price: HK$149.70
52 week price:
Dividend Yield: 3.91%
5-year range yield:
Forward Dividend Yield: 2.12%
Payout Ratio: 4.45%
Payout Ratio Range:
Dividend Per Share: 3.13 HKD
Earnings Per Share: 9.38 HKD
P/E Ratio: 13.94
Exchange: HKG
Sector: Financial Services
Industry: Banks - Diversified
Country: United Kingdom
Volume: 15.2 million
Market Capitalization: 2.6 trillion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 30.00%
DGR5: 30.00%
DGR10: 15.31%
DGR20: 7.67%