HSBC Holdings plc ( 0005.HK) - Price History

Monthly price history for 0005.HK (HSBC Holdings plc)

DateAdjusted priceReal price
July 2026 HK$156.90 HK$156.90
June 2026 HK$147.90 HK$147.90
May 2026 HK$145.10 HK$145.10
April 2026 HK$140.10 HK$140.20
March 2026 HK$125.71 HK$125.80
February 2026 HK$143.30 HK$147.30
January 2026 HK$132.89 HK$136.60
December 2025 HK$118.88 HK$122.20
November 2025 HK$106.33 HK$109.30
October 2025 HK$104.41 HK$108.10
September 2025 HK$105.66 HK$109.40
August 2025 HK$96.34 HK$99.75
July 2025 HK$92.15 HK$96.15
June 2025 HK$91 HK$94.95
May 2025 HK$88.61 HK$92.45
April 2025 HK$82.73 HK$87.10
March 2025 HK$83.73 HK$88.15
February 2025 HK$82.20 HK$89.25
January 2025 HK$73.64 HK$79.95
December 2024 HK$69.81 HK$75.80
November 2024 HK$66.78 HK$72.50
October 2024 HK$65.69 HK$72.10
September 2024 HK$64.19 HK$70.45
August 2024 HK$62.50 HK$68.60
July 2024 HK$62.97 HK$69.95
June 2024 HK$61.48 HK$68.30
May 2024 HK$61.80 HK$68.65
April 2024 HK$58.24 HK$67
March 2024 HK$53.15 HK$61.15
February 2024 HK$50.27 HK$60.25
January 2024 HK$51.10 HK$61.25
December 2023 HK$52.56 HK$63
November 2023 HK$49.39 HK$59.20
October 2023 HK$46.22 HK$56.15
September 2023 HK$50.79 HK$61.70
August 2023 HK$48.44 HK$58.85
July 2023 HK$53.01 HK$65.20
June 2023 HK$49.60 HK$61
May 2023 HK$46.92 HK$57.70
April 2023 HK$45.05 HK$56.15
March 2023 HK$42.69 HK$53.20
February 2023 HK$46.16 HK$59.30
January 2023 HK$45.10 HK$57.95
December 2022 HK$37.79 HK$48.55
November 2022 HK$36.78 HK$47.25
October 2022 HK$31.33 HK$40.25
September 2022 HK$32.11 HK$41.25
August 2022 HK$37.83 HK$48.60
July 2022 HK$37.93 HK$49.40
June 2022 HK$39.65 HK$51.65
May 2022 HK$40 HK$52.10
April 2022 HK$37.27 HK$48.55
March 2022 HK$41.61 HK$54.20
February 2022 HK$40.34 HK$54.10
January 2022 HK$41.09 HK$55.10
December 2021 HK$34.98 HK$46.90
November 2021 HK$32.03 HK$42.95
October 2021 HK$35.16 HK$47.15
September 2021 HK$30.54 HK$40.95
August 2021 HK$30.91 HK$41.45
July 2021 HK$31.70 HK$43.05
June 2021 HK$33.03 HK$44.85
May 2021 HK$36.30 HK$49.30
April 2021 HK$35.97 HK$48.85
March 2021 HK$33.50 HK$45.50
February 2021 HK$33.98 HK$47.30
January 2021 HK$29.42 HK$40.95
December 2020 HK$29.20 HK$40.65
November 2020 HK$29.81 HK$41.50
October 2020 HK$23.06 HK$32.10
September 2020 HK$21.41 HK$29.80
August 2020 HK$24.28 HK$33.80
July 2020 HK$25.11 HK$34.95
June 2020 HK$26.01 HK$36.20
May 2020 HK$25.76 HK$35.85
April 2020 HK$28.92 HK$40.25
March 2020 HK$31.72 HK$44.15
February 2020 HK$38.18 HK$53.15
January 2020 HK$40.84 HK$56.85
December 2019 HK$43.72 HK$60.85
November 2019 HK$41.74 HK$58.10
October 2019 HK$42.74 HK$59.50
September 2019 HK$42.81 HK$60.40
August 2019 HK$39.90 HK$56.30
July 2019 HK$44.29 HK$63.35
June 2019 HK$45.31 HK$64.80
May 2019 HK$44.78 HK$64.05
April 2019 HK$46.78 HK$67.70
March 2019 HK$44.15 HK$63.90
February 2019 HK$44.33 HK$64.15
January 2019 HK$44.94 HK$66.70
December 2018 HK$43.66 HK$64.80
November 2018 HK$45.07 HK$66.90
October 2018 HK$43.39 HK$64.40
September 2018 HK$46.09 HK$69.20
August 2018 HK$45.85 HK$68.85
July 2018 HK$49.14 HK$74.60
June 2018 HK$48.48 HK$73.60
May 2018 HK$50.03 HK$75.95
April 2018 HK$51.32 HK$78.70
March 2018 HK$48.25 HK$74
February 2018 HK$50.86 HK$78
January 2018 HK$53.80 HK$84.20
December 2017 HK$51.08 HK$79.95
November 2017 HK$49.84 HK$78
October 2017 HK$48.68 HK$76.20
September 2017 HK$48.42 HK$76.55
August 2017 HK$48.07 HK$76
July 2017 HK$49.13 HK$78.45
June 2017 HK$45.50 HK$72.65
May 2017 HK$42.40 HK$67.70
April 2017 HK$39.78 HK$64.25
March 2017 HK$39.20 HK$63.30
February 2017 HK$38.70 HK$62.50
January 2017 HK$40.30 HK$66.75
December 2016 HK$37.58 HK$62.25
November 2016 HK$36.86 HK$61.05
October 2016 HK$35.23 HK$58.35
September 2016 HK$34.05 HK$57.15
August 2016 HK$34.26 HK$57.50
July 2016 HK$29.69 HK$50.55
June 2016 HK$27.81 HK$47.35
May 2016 HK$30.07 HK$51.20
April 2016 HK$29.94 HK$51.80
March 2016 HK$27.98 HK$48.40
February 2016 HK$27.78 HK$49.65
January 2016 HK$30.49 HK$54.50
December 2015 HK$34.63 HK$61.90
November 2015 HK$34.58 HK$61.80
October 2015 HK$34.13 HK$61
September 2015 HK$31.81 HK$57.65
August 2015 HK$33.82 HK$61.30
July 2015 HK$37.98 HK$69.70
June 2015 HK$38.22 HK$70.15
May 2015 HK$40.40 HK$74.15
April 2015 HK$41.44 HK$76.95
March 2015 HK$35.89 HK$66.65
February 2015 HK$36.76 HK$69.80
January 2015 HK$38.15 HK$72.45
December 2014 HK$38.97 HK$74
November 2014 HK$40.57 HK$77.05
October 2014 HK$41.52 HK$78.85
September 2014 HK$41.48 HK$79.55
August 2014 HK$43.61 HK$83.65
July 2014 HK$43.13 HK$83.50
June 2014 HK$40.60 HK$78.60
May 2014 HK$42.23 HK$81.75
April 2014 HK$40.24 HK$78.65
March 2014 HK$40.19 HK$78.55
February 2014 HK$41.32 HK$82.25
January 2014 HK$40.66 HK$80.95
December 2013 HK$42.27 HK$84.15
November 2013 HK$43.50 HK$86.60
October 2013 HK$42.92 HK$85.45
September 2013 HK$41.99 HK$84.35
August 2013 HK$40.82 HK$82
July 2013 HK$42.98 HK$87.15
June 2013 HK$40.07 HK$81.25
May 2013 HK$42.46 HK$86.10
April 2013 HK$41.32 HK$84.50
March 2013 HK$40.10 HK$82
February 2013 HK$41.28 HK$85.85
January 2013 HK$42.46 HK$88.30
December 2012 HK$39.10 HK$81.30
November 2012 HK$37.87 HK$78.75
October 2012 HK$36.74 HK$76.40
September 2012 HK$34.76 HK$72.95
August 2012 HK$31.97 HK$67.10
July 2012 HK$30.97 HK$65.65
June 2012 HK$32.34 HK$68.55
May 2012 HK$28.89 HK$61.25
April 2012 HK$33.01 HK$70.70
March 2012 HK$31.91 HK$68.35
February 2012 HK$32.17 HK$70
January 2012 HK$29.89 HK$65.05
December 2011 HK$27.11 HK$59
November 2011 HK$26.40 HK$57.45
October 2011 HK$31.69 HK$69.90
September 2011 HK$27.61 HK$60.90
August 2011 HK$30.49 HK$67.25
July 2011 HK$34.32 HK$76.55
June 2011 HK$34.54 HK$77.05
May 2011 HK$36.76 HK$82
April 2011 HK$37.72 HK$84.25
March 2011 HK$36.60 HK$81.75
February 2011 HK$40.42 HK$90.40
January 2011 HK$37.89 HK$84.75
December 2010 HK$35.63 HK$79.70
November 2010 HK$35.30 HK$78.95
October 2010 HK$35.98 HK$80.55
September 2010 HK$35.60 HK$79.70
August 2010 HK$33.85 HK$75.80
July 2010 HK$35.58 HK$79.75
June 2010 HK$32.41 HK$72.65
May 2010 HK$31.77 HK$71.20
April 2010 HK$36.08 HK$80.95
March 2010 HK$35.25 HK$79.10
February 2010 HK$38.22 HK$85.85
January 2010 HK$37.21 HK$83.60
December 2009 HK$39.80 HK$89.40
November 2009 HK$40.37 HK$90.70
October 2009 HK$38.78 HK$87.20
September 2009 HK$39.98 HK$89.90
August 2009 HK$36.56 HK$82.20
July 2009 HK$34.26 HK$77.10
June 2009 HK$29.17 HK$65.65
May 2009 HK$30.44 HK$68.50
April 2009 HK$24.30 HK$54.75
March 2009 HK$18.93 HK$42.65
February 2009 HK$25.21 HK$56.95
January 2009 HK$26.92 HK$60.80
December 2008 HK$32.63 HK$73.70
November 2008 HK$37.06 HK$83.70
October 2008 HK$40.64 HK$92
September 2008 HK$53.80 HK$121.80
August 2008 HK$54.56 HK$123.50
July 2008 HK$56.86 HK$128.90
June 2008 HK$53.33 HK$120.90
May 2008 HK$58.09 HK$131.70
April 2008 HK$59.47 HK$135
March 2008 HK$55.86 HK$126.80
February 2008 HK$53 HK$120.70
January 2008 HK$50.76 HK$115.60
December 2007 HK$57.83 HK$131.70
November 2007 HK$58 HK$132.10
October 2007 HK$66.39 HK$151.40
September 2007 HK$62.36 HK$142.20
August 2007 HK$61.30 HK$139.80
July 2007 HK$63.16 HK$144.20
June 2007 HK$62.41 HK$142.50
May 2007 HK$63.33 HK$144.60
April 2007 HK$63.08 HK$144.20
March 2007 HK$59.41 HK$135.80
February 2007 HK$59.64 HK$136.70
January 2007 HK$62.04 HK$142.20
December 2006 HK$62.18 HK$142.50
November 2006 HK$63.09 HK$144.60
October 2006 HK$63.48 HK$146.80
September 2006 HK$61.45 HK$142.10
August 2006 HK$61.06 HK$141.20
July 2006 HK$60.07 HK$140.20
June 2006 HK$58.27 HK$136
May 2006 HK$58.23 HK$135.90
April 2006 HK$56.11 HK$132.20
March 2006 HK$55.14 HK$129.90
February 2006 HK$55.68 HK$133.60
January 2006 HK$54.06 HK$129.70
December 2005 HK$51.85 HK$124.40
November 2005 HK$51.89 HK$124.50
October 2005 HK$50.12 HK$121.30
September 2005 HK$52.19 HK$126.30
August 2005 HK$51.40 HK$124.40
July 2005 HK$51.79 HK$126.40
June 2005 HK$51.83 HK$126.50
May 2005 HK$50.80 HK$124
April 2005 HK$50.77 HK$125
March 2005 HK$50.36 HK$124
February 2005 HK$53.33 HK$133.50
January 2005 HK$51.53 HK$129
December 2004 HK$53.13 HK$133
November 2004 HK$52.93 HK$132.50
October 2004 HK$50.28 HK$126
September 2004 HK$49.49 HK$124
August 2004 HK$48.29 HK$121
July 2004 HK$45.84 HK$115
June 2004 HK$46.84 HK$117.50
May 2004 HK$46.84 HK$117.50
April 2004 HK$45.39 HK$114
March 2004 HK$46.78 HK$117.50
February 2004 HK$50.86 HK$128
January 2004 HK$48.28 HK$121.50
December 2003 HK$48.68 HK$122.50
November 2003 HK$47.29 HK$119
October 2003 HK$46.44 HK$117
September 2003 HK$41.48 HK$104.50
August 2003 HK$40.29 HK$101.50
July 2003 HK$37.82 HK$95.50
June 2003 HK$36.73 HK$92.75
May 2003 HK$36.93 HK$93.25
April 2003 HK$33.76 HK$85.25
March 2003 HK$31.78 HK$80.25
February 2003 HK$32.94 HK$83.50
January 2003 HK$32.35 HK$82
December 2002 HK$33.63 HK$85.25
November 2002 HK$36.10 HK$91.50
October 2002 HK$33.63 HK$85.25
September 2002 HK$31.66 HK$80.25
August 2002 HK$34.91 HK$88.50
July 2002 HK$34.83 HK$88.50
June 2002 HK$35.32 HK$89.75
May 2002 HK$37.29 HK$94.75
April 2002 HK$36.51 HK$92.75
March 2002 HK$35.42 HK$90
February 2002 HK$33.94 HK$86.50
January 2002 HK$34.14 HK$87
December 2001 HK$35.80 HK$91.25
November 2001 HK$37.08 HK$94.50
October 2001 HK$33.16 HK$84.50
September 2001 HK$32.18 HK$82
August 2001 HK$35.80 HK$91.25
July 2001 HK$34.85 HK$89
June 2001 HK$36.02 HK$92
May 2001 HK$37.79 HK$96.50
April 2001 HK$38.77 HK$99
March 2001 HK$35.93 HK$91.75
February 2001 HK$41 HK$105
January 2001 HK$47.44 HK$121.50
December 2000 HK$45.29 HK$116
November 2000 HK$40.80 HK$104.50
October 2000 HK$42.36 HK$108.50
September 2000 HK$42.75 HK$109.50
August 2000 HK$43.34 HK$111
July 2000 HK$40.16 HK$103
June 2000 HK$34.80 HK$89.25
May 2000 HK$33.53 HK$86
April 2000 HK$34.02 HK$87.25
March 2000 HK$35.48 HK$91
February 2000 HK$34.16 HK$89.25
January 2000 HK$35.31 HK$92.25

0005.HK

Price: HK$156.90

52 week price:
70.05
156.90

Dividend Yield: 3.94%

5-year range yield:
2.31%
17.20%

Forward Dividend Yield: 2.00%

Payout Ratio: 4.45%

Payout Ratio Range:
-6856.46%
3913.82%

Dividend Per Share: 3.14 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: 2.2 trillion

Average Dividend Frequency: 4

Years Paying Dividends: 27

DGR3: 30.00%

DGR5: 30.00%

DGR10: 10.16%

DGR20: 4.82%

Links: