HSBC Holdings plc ( HBCYF) - Price History
Monthly price history for HBCYF (HSBC Holdings plc)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $18.14 | $18.14 |
| September 2026 | $18.55 | $18.55 |
| August 2026 | $19.74 | $19.74 |
| July 2026 | $21 | $21.10 |
| June 2026 | $18.48 | $18.58 |
| May 2026 | $18.15 | $18.24 |
| April 2026 | $17.70 | $17.90 |
| March 2026 | $16.19 | $16.38 |
| February 2026 | $17.74 | $18.45 |
| January 2026 | $16.50 | $17.16 |
| December 2025 | $15.09 | $15.70 |
| November 2025 | $13.49 | $14.03 |
| October 2025 | $13.08 | $13.71 |
| September 2025 | $13.46 | $14.10 |
| August 2025 | $12.02 | $12.60 |
| July 2025 | $11.89 | $12.55 |
| June 2025 | $11.72 | $12.37 |
| May 2025 | $11.13 | $11.75 |
| April 2025 | $10.37 | $11.06 |
| March 2025 | $10.94 | $11.66 |
| February 2025 | $10.28 | $11.30 |
| January 2025 | $9.52 | $10.46 |
| December 2024 | $8.62 | $9.47 |
| November 2024 | $8.51 | $9.35 |
| October 2024 | $8.30 | $9.22 |
| September 2024 | $8.14 | $9.05 |
| August 2024 | $7.61 | $8.45 |
| July 2024 | $7.92 | $8.90 |
| June 2024 | $7.56 | $8.50 |
| May 2024 | $7.66 | $8.62 |
| April 2024 | $7.34 | $8.56 |
| March 2024 | $6.60 | $7.69 |
| February 2024 | $6.44 | $7.81 |
| January 2024 | $6.54 | $7.94 |
| December 2023 | $6.60 | $8 |
| November 2023 | $6.16 | $7.47 |
| October 2023 | $5.74 | $7.06 |
| September 2023 | $6.34 | $7.80 |
| August 2023 | $5.94 | $7.30 |
| July 2023 | $6.59 | $8.21 |
| June 2023 | $6.07 | $7.56 |
| May 2023 | $5.87 | $7.32 |
| April 2023 | $5.62 | $7.10 |
| March 2023 | $5.39 | $6.80 |
| February 2023 | $5.91 | $7.70 |
| January 2023 | $5.63 | $7.33 |
| December 2022 | $4.68 | $6.10 |
| November 2022 | $4.76 | $6.19 |
| October 2022 | $3.96 | $5.15 |
| September 2022 | $3.89 | $5.06 |
| August 2022 | $4.66 | $6.06 |
| July 2022 | $4.83 | $6.38 |
| June 2022 | $4.98 | $6.57 |
| May 2022 | $5.19 | $6.85 |
| April 2022 | $4.73 | $6.24 |
| March 2022 | $5.24 | $6.92 |
| February 2022 | $5 | $6.79 |
| January 2022 | $5.12 | $6.95 |
| December 2021 | $4.39 | $5.96 |
| November 2021 | $4.10 | $5.56 |
| October 2021 | $4.43 | $6.01 |
| September 2021 | $3.88 | $5.27 |
| August 2021 | $3.72 | $5.05 |
| July 2021 | $3.99 | $5.48 |
| June 2021 | $4.06 | $5.58 |
| May 2021 | $4.73 | $6.50 |
| April 2021 | $4.59 | $6.31 |
| March 2021 | $4.23 | $5.81 |
| February 2021 | $4.24 | $5.98 |
| January 2021 | $3.74 | $5.28 |
| December 2020 | $3.62 | $5.10 |
| November 2020 | $3.67 | $5.18 |
| October 2020 | $2.97 | $4.18 |
| September 2020 | $2.71 | $3.82 |
| August 2020 | $3.02 | $4.25 |
| July 2020 | $3.13 | $4.42 |
| June 2020 | $3.33 | $4.70 |
| May 2020 | $3.26 | $4.59 |
| April 2020 | $3.62 | $5.10 |
| March 2020 | $3.87 | $5.46 |
| February 2020 | $4.65 | $6.56 |
| January 2020 | $4.86 | $7.06 |
| December 2019 | $5.24 | $7.62 |
| November 2019 | $5.06 | $7.35 |
| October 2019 | $5.03 | $7.31 |
| September 2019 | $5.09 | $7.50 |
| August 2019 | $4.86 | $7.16 |
| July 2019 | $5.29 | $7.90 |
| June 2019 | $5.44 | $8.12 |
| May 2019 | $5.28 | $7.89 |
| April 2019 | $5.60 | $8.46 |
| March 2019 | $5.30 | $8.01 |
| February 2019 | $5.36 | $8.10 |
| January 2019 | $5.31 | $8.24 |
| December 2018 | $5.16 | $8 |
| November 2018 | $5.41 | $8.40 |
| October 2018 | $5.23 | $8.12 |
| September 2018 | $5.42 | $8.51 |
| August 2018 | $5.49 | $8.62 |
| July 2018 | $5.98 | $9.49 |
| June 2018 | $5.83 | $9.25 |
| May 2018 | $5.98 | $9.49 |
| April 2018 | $6.14 | $9.85 |
| March 2018 | $5.88 | $9.43 |
| February 2018 | $6.19 | $9.93 |
| January 2018 | $6.45 | $10.55 |
| December 2017 | $6.20 | $10.14 |
| November 2017 | $6 | $9.82 |
| October 2017 | $5.94 | $9.72 |
| September 2017 | $5.92 | $9.79 |
| August 2017 | $5.86 | $9.68 |
| July 2017 | $5.93 | $9.90 |
| June 2017 | $5.45 | $9.10 |
| May 2017 | $5.18 | $8.65 |
| April 2017 | $4.79 | $8.09 |
| March 2017 | $4.82 | $8.14 |
| February 2017 | $4.71 | $7.96 |
| January 2017 | $4.85 | $8.37 |
| December 2016 | $4.61 | $7.95 |
| November 2016 | $4.47 | $7.71 |
| October 2016 | $4.27 | $7.36 |
| September 2016 | $4.37 | $7.64 |
| August 2016 | $4.15 | $7.25 |
| July 2016 | $3.59 | $6.36 |
| June 2016 | $3.49 | $6.20 |
| May 2016 | $3.64 | $6.45 |
| April 2016 | $3.69 | $6.65 |
| March 2016 | $3.46 | $6.24 |
| February 2016 | $3.39 | $6.32 |
| January 2016 | $3.77 | $7.02 |
| December 2015 | $4.22 | $7.85 |
| November 2015 | $4.26 | $7.93 |
| October 2015 | $4.19 | $7.80 |
| September 2015 | $3.97 | $7.51 |
| August 2015 | $4.18 | $7.89 |
| July 2015 | $4.71 | $9.01 |
| June 2015 | $4.67 | $8.93 |
| May 2015 | $5 | $9.57 |
| April 2015 | $5.10 | $9.88 |
| March 2015 | $4.37 | $8.47 |
| February 2015 | $4.47 | $8.87 |
| January 2015 | $4.59 | $9.12 |
| December 2014 | $4.71 | $9.36 |
| November 2014 | $4.98 | $9.90 |
| October 2014 | $5.10 | $10.13 |
| September 2014 | $5.07 | $10.19 |
| August 2014 | $5.36 | $10.76 |
| July 2014 | $5.26 | $10.67 |
| June 2014 | $4.97 | $10.08 |
| May 2014 | $5.15 | $10.45 |
| April 2014 | $5 | $10.25 |
| March 2014 | $4.91 | $10.08 |
| February 2014 | $5.02 | $10.51 |
| January 2014 | $4.89 | $10.25 |
| December 2013 | $5.16 | $10.81 |
| November 2013 | $5.30 | $11.10 |
| October 2013 | $5.23 | $10.95 |
| September 2013 | $5.08 | $10.76 |
| August 2013 | $5.01 | $10.60 |
| July 2013 | $5.27 | $11.27 |
| June 2013 | $4.83 | $10.32 |
| May 2013 | $5.10 | $10.90 |
| April 2013 | $5 | $10.80 |
| March 2013 | $4.90 | $10.59 |
| February 2013 | $5.02 | $11.05 |
| January 2013 | $5.14 | $11.30 |
| December 2012 | $4.76 | $10.47 |
| November 2012 | $4.60 | $10.13 |
| October 2012 | $4.44 | $9.77 |
| September 2012 | $4.14 | $9.19 |
| August 2012 | $3.90 | $8.67 |
| July 2012 | $3.70 | $8.30 |
| June 2012 | $3.90 | $8.76 |
| May 2012 | $3.46 | $7.77 |
| April 2012 | $3.93 | $8.93 |
| March 2012 | $3.90 | $8.87 |
| February 2012 | $3.83 | $8.85 |
| January 2012 | $3.57 | $8.25 |
| December 2011 | $3.24 | $7.48 |
| November 2011 | $3.33 | $7.71 |
| October 2011 | $3.72 | $8.73 |
| September 2011 | $3.25 | $7.61 |
| August 2011 | $3.70 | $8.67 |
| July 2011 | $4.09 | $9.70 |
| June 2011 | $4.16 | $9.87 |
| May 2011 | $4.37 | $10.35 |
| April 2011 | $4.49 | $10.74 |
| March 2011 | $4.27 | $10.22 |
| February 2011 | $4.49 | $10.88 |
| January 2011 | $4.47 | $10.85 |
| December 2010 | $4.17 | $10.12 |
| November 2010 | $4.19 | $10.17 |
| October 2010 | $4.22 | $10.31 |
| September 2010 | $4.11 | $10.05 |
| August 2010 | $4.02 | $9.84 |
| July 2010 | $4.09 | $10.05 |
| June 2010 | $3.67 | $9.01 |
| May 2010 | $3.62 | $8.90 |
| April 2010 | $4.05 | $10.05 |
| March 2010 | $4.05 | $10.05 |
| February 2010 | $4.39 | $10.99 |
| January 2010 | $4.23 | $10.60 |
| December 2009 | $4.53 | $11.35 |
| November 2009 | $4.69 | $11.75 |
| October 2009 | $4.42 | $11.15 |
| September 2009 | $4.48 | $11.30 |
| August 2009 | $4.24 | $10.70 |
| July 2009 | $3.94 | $10 |
| June 2009 | $3.29 | $8.35 |
| May 2009 | $3.47 | $8.82 |
| April 2009 | $2.73 | $7 |
| March 2009 | $2.13 | $5.45 |
| February 2009 | $2.30 | $6.90 |
| January 2009 | $2.55 | $7.65 |
| December 2008 | $3.17 | $9.50 |
| November 2008 | $3.53 | $10.60 |
| October 2008 | $3.92 | $11.74 |
| September 2008 | $5.26 | $15.79 |
| August 2008 | $5.18 | $15.54 |
| July 2008 | $5.50 | $16.49 |
| June 2008 | $5.18 | $15.54 |
| May 2008 | $5.68 | $17.04 |
| April 2008 | $5.76 | $17.29 |
| March 2008 | $5.42 | $16.24 |
| February 2008 | $5.08 | $15.24 |
| January 2008 | $4.97 | $14.90 |
| December 2007 | $5.48 | $16.44 |
| November 2007 | $5.60 | $16.79 |
| October 2007 | $6.53 | $19.59 |
| September 2007 | $6.23 | $18.69 |
| August 2007 | $6 | $17.98 |
| July 2007 | $6.15 | $18.44 |
| June 2007 | $6.08 | $18.24 |
| May 2007 | $6.10 | $18.29 |
| April 2007 | $6.11 | $18.34 |
| March 2007 | $5.78 | $17.34 |
| February 2007 | $5.88 | $17.64 |
| January 2007 | $5.98 | $17.94 |
| December 2006 | $6.13 | $18.39 |
| November 2006 | $6.11 | $18.34 |
| October 2006 | $6.23 | $18.69 |
| September 2006 | $6.03 | $18.09 |
| August 2006 | $5.96 | $17.89 |
| July 2006 | $6 | $17.99 |
| June 2006 | $5.78 | $17.34 |
| May 2006 | $5.76 | $17.29 |
| April 2006 | $5.68 | $17.04 |
| March 2006 | $5.56 | $16.69 |
| February 2006 | $5.65 | $16.94 |
| January 2006 | $5.50 | $16.49 |
| December 2005 | $5.28 | $15.84 |
| November 2005 | $5.30 | $15.89 |
| October 2005 | $5.20 | $15.59 |
| September 2005 | $5.33 | $15.99 |
| August 2005 | $5.30 | $15.89 |
| July 2005 | $5.36 | $16.09 |
| June 2005 | $5.25 | $15.74 |
| May 2005 | $5.22 | $15.64 |
| April 2005 | $5.25 | $15.74 |
| March 2005 | $5.22 | $15.64 |
| February 2005 | $5.53 | $16.59 |
| January 2005 | $5.48 | $16.44 |
| December 2004 | $5.55 | $16.64 |
| November 2004 | $5.63 | $16.89 |
| October 2004 | $5.33 | $15.99 |
| September 2004 | $5.25 | $15.74 |
| August 2004 | $5.18 | $15.54 |
| July 2004 | $4.85 | $14.54 |
| June 2004 | $4.93 | $14.79 |
| May 2004 | $4.86 | $14.59 |
| April 2004 | $4.75 | $14.24 |
| March 2004 | $4.93 | $14.79 |
| February 2004 | $5.40 | $16.19 |
| January 2004 | $5.12 | $15.34 |
| December 2003 | $5.15 | $15.44 |
| November 2003 | $5.02 | $15.04 |
| October 2003 | $19.70 | $58.53 |
| September 2003 | $4.38 | $13.14 |
| August 2003 | $4.23 | $12.69 |
| July 2003 | $16.45 | $48.87 |
| June 2003 | $15.52 | $46.11 |
| May 2003 | $15.59 | $46.31 |
| April 2003 | $14.26 | $42.37 |
| March 2003 | $13.80 | $40.99 |
| February 2003 | $14.18 | $42.13 |
| January 2003 | $14.19 | $42.17 |
| December 2002 | $14.43 | $42.86 |
| November 2002 | $15.16 | $45.05 |
| October 2002 | $14.26 | $42.37 |
| September 2002 | $13.60 | $40.40 |
| August 2002 | $15.12 | $44.93 |
| July 2002 | $15.19 | $45.13 |
| June 2002 | $15.19 | $45.13 |
| May 2002 | $15.92 | $47.30 |
| April 2002 | $15.55 | $46.20 |
| March 2002 | $15.12 | $44.93 |
| February 2002 | $14.58 | $43.33 |
| January 2002 | $14.72 | $43.75 |
| December 2001 | $15.39 | $45.72 |
| November 2001 | $16.01 | $47.58 |
| October 2001 | $14.46 | $42.96 |
| September 2001 | $14.13 | $41.97 |
| August 2001 | $15.45 | $45.92 |
| July 2001 | $14.92 | $44.34 |
HBCYF
Price: $18.14
52 week price:
Dividend Yield: 3.97%
5-year range yield:
Forward Dividend Yield: 2.15%
Payout Ratio: 34.48%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 1.40 USD
P/E Ratio: 14.64
Exchange: PNK
Sector: Financial Services
Industry: Banks - Diversified
Country: United Kingdom
Volume: 1254
Market Capitalization: 324.8 billion
Average Dividend Frequency: 5
Years Paying Dividends: 18
DGR3: 30.00%
DGR5: 30.00%
DGR10: 16.23%