HSBC HOLDINGS - Price History
Monthly price history for 0005.HK (HSBC HOLDINGS)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | HK$69.25 | HK$69.25 |
| April 2024 | HK$67 | HK$67 |
| March 2024 | HK$61.15 | HK$61.15 |
| February 2024 | HK$59.94 | HK$60.25 |
| January 2024 | HK$60.94 | HK$61.25 |
| December 2023 | HK$62.68 | HK$63 |
| November 2023 | HK$58.90 | HK$59.20 |
| October 2023 | HK$55.12 | HK$56.15 |
| September 2023 | HK$60.56 | HK$61.70 |
| August 2023 | HK$57.76 | HK$58.85 |
| July 2023 | HK$63.21 | HK$65.20 |
| June 2023 | HK$59.14 | HK$61 |
| May 2023 | HK$55.94 | HK$57.70 |
| April 2023 | HK$53.72 | HK$56.15 |
| March 2023 | HK$50.90 | HK$53.20 |
| February 2023 | HK$55.04 | HK$59.30 |
| January 2023 | HK$53.78 | HK$57.95 |
| December 2022 | HK$45.06 | HK$48.55 |
| November 2022 | HK$43.85 | HK$47.25 |
| October 2022 | HK$37.36 | HK$40.25 |
| September 2022 | HK$38.28 | HK$41.25 |
| August 2022 | HK$45.10 | HK$48.60 |
| July 2022 | HK$45.22 | HK$49.40 |
| June 2022 | HK$47.28 | HK$51.65 |
| May 2022 | HK$47.70 | HK$52.10 |
| April 2022 | HK$44.44 | HK$48.55 |
| March 2022 | HK$49.62 | HK$54.20 |
| February 2022 | HK$48.11 | HK$54.10 |
| January 2022 | HK$49 | HK$55.10 |
| December 2021 | HK$41.70 | HK$46.90 |
| November 2021 | HK$38.19 | HK$42.95 |
| October 2021 | HK$41.93 | HK$47.15 |
| September 2021 | HK$36.41 | HK$40.95 |
| August 2021 | HK$36.86 | HK$41.45 |
| July 2021 | HK$37.80 | HK$43.05 |
| June 2021 | HK$39.38 | HK$44.85 |
| May 2021 | HK$43.29 | HK$49.30 |
| April 2021 | HK$42.89 | HK$48.85 |
| March 2021 | HK$39.95 | HK$45.50 |
| February 2021 | HK$40.52 | HK$47.30 |
| January 2021 | HK$35.08 | HK$40.95 |
| December 2020 | HK$34.82 | HK$40.65 |
| November 2020 | HK$35.55 | HK$41.50 |
| October 2020 | HK$27.50 | HK$32.10 |
| September 2020 | HK$25.53 | HK$29.80 |
| August 2020 | HK$28.95 | HK$33.80 |
| July 2020 | HK$29.94 | HK$34.95 |
| June 2020 | HK$31.01 | HK$36.20 |
| May 2020 | HK$30.71 | HK$35.85 |
| April 2020 | HK$34.48 | HK$40.25 |
| March 2020 | HK$37.82 | HK$44.15 |
| February 2020 | HK$45.53 | HK$53.15 |
| January 2020 | HK$48.70 | HK$56.85 |
| December 2019 | HK$52.12 | HK$60.85 |
| November 2019 | HK$49.77 | HK$58.10 |
| October 2019 | HK$50.97 | HK$59.50 |
| September 2019 | HK$51.04 | HK$60.40 |
| August 2019 | HK$47.58 | HK$56.30 |
| July 2019 | HK$52.81 | HK$63.35 |
| June 2019 | HK$54.02 | HK$64.80 |
| May 2019 | HK$53.40 | HK$64.05 |
| April 2019 | HK$55.78 | HK$67.70 |
| March 2019 | HK$52.65 | HK$63.90 |
| February 2019 | HK$52.85 | HK$64.15 |
| January 2019 | HK$53.58 | HK$66.70 |
| December 2018 | HK$52.06 | HK$64.80 |
| November 2018 | HK$53.74 | HK$66.90 |
| October 2018 | HK$51.74 | HK$64.40 |
| September 2018 | HK$54.95 | HK$69.20 |
| August 2018 | HK$54.68 | HK$68.85 |
| July 2018 | HK$58.59 | HK$74.60 |
| June 2018 | HK$57.81 | HK$73.60 |
| May 2018 | HK$59.65 | HK$75.95 |
| April 2018 | HK$61.19 | HK$78.70 |
| March 2018 | HK$57.54 | HK$74 |
| February 2018 | HK$60.65 | HK$78 |
| January 2018 | HK$64.14 | HK$84.20 |
| December 2017 | HK$60.91 | HK$79.95 |
| November 2017 | HK$59.42 | HK$78 |
| October 2017 | HK$58.05 | HK$76.20 |
| September 2017 | HK$57.74 | HK$76.55 |
| August 2017 | HK$57.32 | HK$76 |
| July 2017 | HK$58.58 | HK$78.45 |
| June 2017 | HK$54.25 | HK$72.65 |
| May 2017 | HK$50.56 | HK$67.70 |
| April 2017 | HK$47.44 | HK$64.25 |
| March 2017 | HK$46.74 | HK$63.30 |
| February 2017 | HK$46.14 | HK$62.50 |
| January 2017 | HK$48.05 | HK$66.75 |
| December 2016 | HK$44.81 | HK$62.25 |
| November 2016 | HK$43.95 | HK$61.05 |
| October 2016 | HK$42.01 | HK$58.35 |
| September 2016 | HK$40.60 | HK$57.15 |
| August 2016 | HK$40.85 | HK$57.50 |
| July 2016 | HK$35.40 | HK$50.55 |
| June 2016 | HK$33.16 | HK$47.35 |
| May 2016 | HK$35.86 | HK$51.20 |
| April 2016 | HK$35.70 | HK$51.80 |
| March 2016 | HK$33.36 | HK$48.40 |
| February 2016 | HK$33.12 | HK$49.65 |
| January 2016 | HK$36.36 | HK$54.50 |
| December 2015 | HK$41.30 | HK$61.90 |
| November 2015 | HK$41.23 | HK$61.80 |
| October 2015 | HK$40.70 | HK$61 |
| September 2015 | HK$37.98 | HK$57.65 |
| August 2015 | HK$40.39 | HK$61.30 |
| July 2015 | HK$45.40 | HK$69.70 |
| June 2015 | HK$45.70 | HK$70.15 |
| May 2015 | HK$48.30 | HK$74.15 |
| April 2015 | HK$49.60 | HK$76.95 |
| March 2015 | HK$42.96 | HK$66.65 |
| February 2015 | HK$44 | HK$69.80 |
| January 2015 | HK$45.67 | HK$72.45 |
| December 2014 | HK$46.64 | HK$74 |
| November 2014 | HK$48.57 | HK$77.05 |
| October 2014 | HK$49.70 | HK$78.85 |
| September 2014 | HK$49.64 | HK$79.55 |
| August 2014 | HK$52.20 | HK$83.65 |
| July 2014 | HK$51.63 | HK$83.50 |
| June 2014 | HK$48.60 | HK$78.60 |
| May 2014 | HK$50.54 | HK$81.75 |
| April 2014 | HK$48.17 | HK$78.65 |
| March 2014 | HK$48.11 | HK$78.55 |
| February 2014 | HK$49.45 | HK$82.25 |
| January 2014 | HK$48.67 | HK$80.95 |
| December 2013 | HK$50.60 | HK$84.15 |
| November 2013 | HK$52.07 | HK$86.60 |
| October 2013 | HK$51.38 | HK$85.45 |
| September 2013 | HK$50.26 | HK$84.35 |
| August 2013 | HK$48.86 | HK$82 |
| July 2013 | HK$51.45 | HK$87.15 |
| June 2013 | HK$47.96 | HK$81.25 |
| May 2013 | HK$50.83 | HK$86.10 |
| April 2013 | HK$49.46 | HK$84.50 |
| March 2013 | HK$47.99 | HK$82 |
| February 2013 | HK$49.42 | HK$85.85 |
| January 2013 | HK$50.82 | HK$88.30 |
| December 2012 | HK$46.80 | HK$81.30 |
| November 2012 | HK$45.33 | HK$78.75 |
| October 2012 | HK$43.98 | HK$76.40 |
| September 2012 | HK$41.61 | HK$72.95 |
| August 2012 | HK$38.27 | HK$67.10 |
| July 2012 | HK$37.07 | HK$65.65 |
| June 2012 | HK$38.70 | HK$68.55 |
| May 2012 | HK$34.58 | HK$61.25 |
| April 2012 | HK$39.51 | HK$70.70 |
| March 2012 | HK$38.20 | HK$68.35 |
| February 2012 | HK$38.50 | HK$70 |
| January 2012 | HK$35.78 | HK$65.05 |
| December 2011 | HK$32.45 | HK$59 |
| November 2011 | HK$31.60 | HK$57.45 |
| October 2011 | HK$37.94 | HK$69.90 |
| September 2011 | HK$33.05 | HK$60.90 |
| August 2011 | HK$36.50 | HK$67.25 |
| July 2011 | HK$41.08 | HK$76.55 |
| June 2011 | HK$41.35 | HK$77.05 |
| May 2011 | HK$44 | HK$82 |
| April 2011 | HK$45.15 | HK$84.25 |
| March 2011 | HK$43.81 | HK$81.75 |
| February 2011 | HK$48.38 | HK$90.40 |
| January 2011 | HK$45.36 | HK$84.75 |
| December 2010 | HK$42.65 | HK$79.70 |
| November 2010 | HK$42.25 | HK$78.95 |
| October 2010 | HK$43.06 | HK$80.55 |
| September 2010 | HK$42.61 | HK$79.70 |
| August 2010 | HK$40.52 | HK$75.80 |
| July 2010 | HK$42.59 | HK$79.75 |
| June 2010 | HK$38.80 | HK$72.65 |
| May 2010 | HK$38.02 | HK$71.20 |
| April 2010 | HK$43.18 | HK$80.95 |
| March 2010 | HK$42.20 | HK$79.10 |
| February 2010 | HK$45.74 | HK$85.85 |
| January 2010 | HK$44.54 | HK$83.60 |
| December 2009 | HK$47.63 | HK$89.40 |
| November 2009 | HK$48.33 | HK$90.70 |
| October 2009 | HK$46.42 | HK$87.20 |
| September 2009 | HK$47.86 | HK$89.90 |
| August 2009 | HK$43.76 | HK$82.20 |
| July 2009 | HK$41.01 | HK$77.10 |
| June 2009 | HK$34.92 | HK$65.65 |
| May 2009 | HK$36.43 | HK$68.50 |
| April 2009 | HK$29.09 | HK$54.75 |
| March 2009 | HK$22.66 | HK$42.65 |
| February 2009 | HK$30.18 | HK$56.95 |
| January 2009 | HK$32.22 | HK$60.80 |
| December 2008 | HK$39.06 | HK$73.70 |
| November 2008 | HK$44.36 | HK$83.70 |
| October 2008 | HK$48.64 | HK$92 |
| September 2008 | HK$64.40 | HK$121.80 |
| August 2008 | HK$65.30 | HK$123.50 |
| July 2008 | HK$68.06 | HK$128.90 |
| June 2008 | HK$63.83 | HK$120.90 |
| May 2008 | HK$69.53 | HK$131.70 |
| April 2008 | HK$71.18 | HK$135 |
| March 2008 | HK$66.86 | HK$126.80 |
| February 2008 | HK$63.44 | HK$120.70 |
| January 2008 | HK$60.75 | HK$115.60 |
| December 2007 | HK$69.22 | HK$131.70 |
| November 2007 | HK$69.43 | HK$132.10 |
| October 2007 | HK$79.47 | HK$151.40 |
| September 2007 | HK$74.64 | HK$142.20 |
| August 2007 | HK$73.38 | HK$139.80 |
| July 2007 | HK$75.60 | HK$144.20 |
| June 2007 | HK$74.71 | HK$142.50 |
| May 2007 | HK$75.81 | HK$144.60 |
| April 2007 | HK$75.51 | HK$144.20 |
| March 2007 | HK$71.11 | HK$135.80 |
| February 2007 | HK$71.39 | HK$136.70 |
| January 2007 | HK$74.26 | HK$142.20 |
| December 2006 | HK$74.42 | HK$142.50 |
| November 2006 | HK$75.52 | HK$144.60 |
| October 2006 | HK$75.99 | HK$146.80 |
| September 2006 | HK$73.56 | HK$142.10 |
| August 2006 | HK$73.09 | HK$141.20 |
| July 2006 | HK$71.90 | HK$140.20 |
| June 2006 | HK$69.75 | HK$136 |
| May 2006 | HK$69.70 | HK$135.90 |
| April 2006 | HK$67.16 | HK$132.20 |
| March 2006 | HK$66 | HK$129.90 |
| February 2006 | HK$66.65 | HK$133.60 |
| January 2006 | HK$64.71 | HK$129.70 |
| December 2005 | HK$62.06 | HK$124.40 |
| November 2005 | HK$62.11 | HK$124.50 |
| October 2005 | HK$59.99 | HK$121.30 |
| September 2005 | HK$62.47 | HK$126.30 |
| August 2005 | HK$61.53 | HK$124.40 |
| July 2005 | HK$61.99 | HK$126.40 |
| June 2005 | HK$62.04 | HK$126.50 |
| May 2005 | HK$60.81 | HK$124 |
| April 2005 | HK$60.77 | HK$125 |
| March 2005 | HK$60.28 | HK$124 |
| February 2005 | HK$63.83 | HK$133.50 |
| January 2005 | HK$61.68 | HK$129 |
| December 2004 | HK$63.59 | HK$133 |
| November 2004 | HK$63.35 | HK$132.50 |
| October 2004 | HK$60.19 | HK$126 |
| September 2004 | HK$59.23 | HK$124 |
| August 2004 | HK$57.80 | HK$121 |
| July 2004 | HK$54.87 | HK$115 |
| June 2004 | HK$56.07 | HK$117.50 |
| May 2004 | HK$56.07 | HK$117.50 |
| April 2004 | HK$54.33 | HK$114 |
| March 2004 | HK$56 | HK$117.50 |
| February 2004 | HK$60.88 | HK$128 |
| January 2004 | HK$57.79 | HK$121.50 |
| December 2003 | HK$58.26 | HK$122.50 |
| November 2003 | HK$56.60 | HK$119 |
| October 2003 | HK$55.59 | HK$117 |
| September 2003 | HK$49.65 | HK$104.50 |
| August 2003 | HK$48.23 | HK$101.50 |
| July 2003 | HK$45.27 | HK$95.50 |
| June 2003 | HK$43.97 | HK$92.75 |
| May 2003 | HK$44.20 | HK$93.25 |
| April 2003 | HK$40.41 | HK$85.25 |
| March 2003 | HK$38.04 | HK$80.25 |
| February 2003 | HK$39.43 | HK$83.50 |
| January 2003 | HK$38.72 | HK$82 |
| December 2002 | HK$40.26 | HK$85.25 |
| November 2002 | HK$43.21 | HK$91.50 |
| October 2002 | HK$40.26 | HK$85.25 |
| September 2002 | HK$37.89 | HK$80.25 |
| August 2002 | HK$41.79 | HK$88.50 |
| July 2002 | HK$41.69 | HK$88.50 |
| June 2002 | HK$42.28 | HK$89.75 |
| May 2002 | HK$44.64 | HK$94.75 |
| April 2002 | HK$43.70 | HK$92.75 |
| March 2002 | HK$42.40 | HK$90 |
| February 2002 | HK$40.63 | HK$86.50 |
| January 2002 | HK$40.86 | HK$87 |
| December 2001 | HK$42.86 | HK$91.25 |
| November 2001 | HK$44.38 | HK$94.50 |
| October 2001 | HK$39.69 | HK$84.50 |
| September 2001 | HK$38.51 | HK$82 |
| August 2001 | HK$42.86 | HK$91.25 |
| July 2001 | HK$41.72 | HK$89 |
| June 2001 | HK$43.12 | HK$92 |
| May 2001 | HK$45.23 | HK$96.50 |
| April 2001 | HK$46.40 | HK$99 |
| March 2001 | HK$43 | HK$91.75 |
| February 2001 | HK$49.07 | HK$105 |
| January 2001 | HK$56.78 | HK$121.50 |
| December 2000 | HK$54.21 | HK$116 |
| November 2000 | HK$48.84 | HK$104.50 |
| October 2000 | HK$50.71 | HK$108.50 |
| September 2000 | HK$51.18 | HK$109.50 |
| August 2000 | HK$51.88 | HK$111 |
| July 2000 | HK$48.07 | HK$103 |
| June 2000 | HK$41.65 | HK$89.25 |
| May 2000 | HK$40.14 | HK$86 |
| April 2000 | HK$40.72 | HK$87.25 |
| March 2000 | HK$42.47 | HK$91 |
| February 2000 | HK$40.89 | HK$89.25 |
| January 2000 | HK$42.26 | HK$92.25 |
0005.HK
Price: HK$69.25
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.85%
Payout Ratio: 13.90%
Payout Ratio Range:
Dividend Per Share: 1.24 HKD
Earnings Per Share: 8.93 HKD
P/E Ratio: 5.69
Exchange: HKG
Sector: Financial Services
Industry: Banks - Diversified
Volume: 15.2 million
Market Capitalization: 1.2 trillion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 13.94%
DGR5: 1.20%
DGR10: 1.97%
DGR20: 30.00%