HSBC HOLDINGS PLC: O(GBP)
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00150 | 1999-07-02 | 1999-07-05 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1999-07-02 | 0 | 1 | 282.0 | 282.0 | - | 0 | 94.00 | 94.00 | - | - | - | 0 | - | 0.00% |
| 1999-06-30 | 0 | 21 | 282.0 | - | - | 564,000 | 94.00 | - | - | 94.00 | 94.00 | 6,000 | 94.000 | 0.00% |
| 1999-05-31 | 1 | 21 | 282.0 | - | - | 0 | 94.00 | - | - | - | - | 0 | - | 0.00% |
| 1999-04-30 | 0 | 19 | 282.0 | - | - | 0 | 94.00 | - | - | - | - | 0 | - | 20.51% |
| 1999-03-31 | 0 | 23 | 234.0 | - | - | 1,754,026 | 78.00 | - | - | 65.12 | 77.23 | 24,519 | 71.538 | 20.99% |
| 1999-02-26 | 0 | 17 | 197.0 | 197.0 | - | 0 | 64.47 | 64.47 | - | - | - | 0 | - | 1.03% |
| 1999-01-29 | 0 | 20 | 195.0 | 185.0 | - | 171,404 | 63.82 | 60.54 | - | 58.91 | 60.54 | 2,891 | 59.296 | -12.99% |
| 1998-12-31 | 0 | 22 | 224.1 | - | - | 37,800 | 73.34 | - | - | - | - | 642 | 58.907 | 0.00% |
| 1998-11-30 | 0 | 21 | 224.1 | - | - | 0 | 73.34 | - | - | - | - | 0 | - | 0.00% |
| 1998-10-30 | 0 | 18 | 224.1 | - | - | 0 | 73.34 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-30 | 0 | 22 | 224.1 | - | - | 0 | 73.34 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-31 | 0 | 20 | 224.1 | - | - | 0 | 73.34 | - | - | - | - | 0 | - | -0.01% |
| 1998-07-31 | 0 | 22 | 227.0 | - | - | 0 | 73.35 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-30 | 0 | 22 | 227.0 | - | - | 0 | 73.35 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-29 | 0 | 21 | 227.0 | - | - | 90,800 | 73.35 | - | - | 73.35 | 73.35 | 1,238 | 73.350 | -9.20% |
| 1998-04-30 | 0 | 19 | 250.0 | - | - | 94,800 | 80.78 | - | - | 76.58 | 76.58 | 1,238 | 76.581 | 2.46% |
| 1998-03-31 | 0 | 22 | 244.0 | - | - | 1,441,417 | 78.84 | - | - | 71.73 | 78.84 | 19,810 | 72.764 | -8.91% |
| 1998-02-27 | 0 | 20 | 272.5 | - | - | 0 | 86.55 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-27 | 0 | 18 | 272.5 | - | - | 0 | 86.55 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-31 | 0 | 21 | 272.5 | - | - | 0 | 86.55 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-28 | 0 | 20 | 272.5 | - | - | 0 | 86.55 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-31 | 0 | 20 | 272.5 | - | - | 0 | 86.55 | - | - | - | - | 0 | - | 0.00% |
| 1997-09-30 | 0 | 21 | 272.5 | - | - | 84,165 | 86.55 | - | - | - | - | 1,140 | 73.839 | 0.00% |
| 1997-08-29 | 0 | 20 | 272.5 | - | - | 2,417,200 | 86.55 | - | - | 84.34 | 86.54 | 27,962 | 86.445 | 1.11% |
| 1997-07-31 | 0 | 21 | 272.0 | 270.0 | 274.0 | 4,962,800 | 85.60 | 84.97 | 86.23 | 83.40 | 85.60 | 58,467 | 84.882 | 16.24% |
| 1997-06-27 | 0 | 19 | 234.0 | - | - | 0 | 73.64 | - | - | - | - | 0 | - | 0.43% |
| 1997-05-30 | 0 | 22 | 233.0 | 233.0 | - | 6,456,642 | 73.33 | 73.33 | - | 69.87 | 72.38 | 91,577 | 70.505 | 18.88% |
| 1997-04-30 | 0 | 22 | 196.0 | 195.0 | - | 1,567,400 | 61.68 | 61.37 | - | 56.02 | 61.68 | 26,691 | 58.723 | 4.93% |
| 1997-03-27 | 0 | 19 | 186.8 | - | - | 1,605,600 | 58.79 | - | - | 58.76 | 60.00 | 27,162 | 59.113 | -2.02% |
| 1997-02-28 | 0 | 18 | 194.0 | 189.0 | 194.0 | 0 | 60.00 | 58.45 | 60.00 | - | - | 0 | - | 6.30% |
| 1997-01-31 | 0 | 22 | 182.5 | - | - | 199,607 | 56.44 | - | - | - | - | 3,822 | 52.225 | 9.94% |
| 1996-12-31 | 0 | 20 | 166.0 | 164.0 | - | 1,182,880 | 51.34 | 50.72 | - | 48.86 | 51.34 | 23,841 | 49.616 | 2.47% |
| 1996-11-29 | 0 | 21 | 162.0 | 162.0 | - | 191,100 | 50.10 | 50.10 | - | 50.10 | 50.10 | 3,848 | 49.663 | 2.86% |
| 1996-10-31 | 0 | 22 | 157.5 | - | - | 29,409,541 | 48.71 | - | - | 44.84 | 48.71 | 638,447 | 46.064 | 10.92% |
| 1996-09-30 | 0 | 21 | 142.0 | 140.0 | 145.0 | 677,968 | 43.91 | 43.30 | 44.84 | 42.99 | 43.91 | 15,728 | 43.106 | 5.19% |
| 1996-08-30 | 0 | 21 | 135.0 | - | - | 2,020,844 | 41.75 | - | - | 40.58 | 41.75 | 49,103 | 41.155 | 16.95% |
| 1996-07-31 | 0 | 23 | 117.0 | - | - | 0 | 35.70 | - | - | - | - | 0 | - | 0.86% |
| 1996-06-28 | 0 | 18 | 116.0 | - | - | 493,489 | 35.39 | - | - | 35.09 | 35.39 | 13,998 | 35.254 | 0.87% |
| 1996-05-31 | 0 | 23 | 115.0 | 115.0 | - | 687,000 | 35.09 | 35.09 | - | 34.94 | 34.94 | 19,665 | 34.936 | -0.43% |
| 1996-04-30 | 0 | 19 | 115.5 | 113.5 | - | 1,788,000 | 35.24 | 34.63 | - | 34.63 | 35.39 | 51,128 | 34.971 | 1.32% |
| 1996-03-29 | 0 | 21 | 114.0 | 114.0 | 114.5 | 744,816 | 34.78 | 34.78 | 34.94 | 34.43 | 34.94 | 21,521 | 34.609 | -8.12% |
| 1996-02-29 | 0 | 18 | 127.0 | - | - | 732,435 | 37.86 | - | - | 37.71 | 37.71 | 19,424 | 37.708 | 0.00% |
| 1996-01-31 | 0 | 22 | 127.0 | 127.0 | 128.0 | 0 | 37.86 | 37.86 | 38.15 | - | - | 0 | - | 10.92% |
| 1995-12-29 | 0 | 19 | 114.5 | - | - | 236,440 | 34.13 | - | - | 34.13 | 34.13 | 6,934 | 34.097 | 2.69% |
| 1995-11-30 | 0 | 21 | 111.5 | - | - | 359,642 | 33.24 | - | - | 32.94 | 32.94 | 10,926 | 32.915 | 0.90% |
| 1995-10-31 | 0 | 22 | 110.5 | - | - | 85,200 | 32.94 | - | - | 31.75 | 31.75 | 2,684 | 31.746 | 4.25% |
| 1995-09-29 | 0 | 21 | 106.0 | - | - | 419,800 | 31.60 | - | - | 30.70 | 31.60 | 13,419 | 31.284 | 7.21% |
| 1995-08-31 | 0 | 22 | 100.0 | - | - | 41,200 | 29.47 | - | - | 30.36 | 30.36 | 1,357 | 30.357 | 0.00% |
| 1995-07-31 | 0 | 21 | 100.0 | 98.00 | - | 214,504 | 29.47 | 28.88 | - | - | - | 7,288 | 29.433 | 3.09% |
| 1995-06-30 | 0 | 20 | 97.00 | - | - | 86,340 | 28.59 | - | - | 28.59 | 28.59 | 3,026 | 28.528 | 0.00% |
| 1995-05-31 | 0 | 23 | 97.00 | 96.00 | - | 393,048 | 28.59 | 28.29 | - | 28.29 | 28.59 | 13,884 | 28.310 | 8.68% |
| 1995-04-28 | 0 | 17 | 89.25 | - | - | 34,900 | 26.30 | - | - | 25.72 | 25.72 | 1,357 | 25.715 | 3.78% |
| 1995-03-31 | 0 | 23 | 86.00 | 85.00 | - | 354,000 | 25.35 | 25.05 | - | 25.35 | 25.35 | 14,115 | 25.081 | -1.21% |
| 1995-02-28 | 0 | 18 | 89.50 | - | - | 0 | 25.66 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-30 | 0 | 20 | 89.50 | - | - | 0 | 25.66 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-30 | 0 | 20 | 89.50 | - | - | 0 | 25.66 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-30 | 0 | 22 | 89.50 | - | - | 0 | 25.66 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-31 | 0 | 20 | 89.50 | 89.00 | - | 0 | 25.66 | 25.51 | - | - | - | 0 | - | 0.00% |
| 1994-09-30 | 0 | 21 | 89.50 | - | - | 35,800 | 25.66 | - | - | 25.66 | 25.66 | 1,395 | 25.656 | 1.13% |
| 1994-08-31 | 0 | 22 | 89.50 | 87.00 | - | 1,427,100 | 25.37 | 24.66 | - | 26.36 | 26.93 | 53,649 | 26.601 | 0.56% |
| 1994-07-29 | 0 | 21 | 89.00 | 89.00 | - | 205,692 | 25.23 | 25.23 | - | 24.10 | 24.80 | 8,495 | 24.214 | 4.71% |
| 1994-06-30 | 0 | 20 | 85.00 | - | 85.00 | 0 | 24.10 | - | 24.10 | - | - | 0 | - | -1.73% |
| 1994-05-31 | 0 | 22 | 86.50 | 86.50 | - | 0 | 24.52 | 24.52 | - | - | - | 0 | - | -3.89% |
| 1994-04-29 | 0 | 18 | 90.00 | - | - | 26,100 | 25.51 | - | - | - | - | 1,058 | 24.662 | 0.00% |
| 1994-03-31 | 0 | 23 | 90.00 | - | - | 168 | 25.51 | - | - | - | - | 7 | 23.812 | -23.12% |
| 1994-02-28 | 0 | 18 | 119.0 | - | - | 1,936,104 | 33.19 | - | - | 32.35 | 35.14 | 57,473 | 33.687 | 5.31% |
| 1994-01-31 | 0 | 21 | 113.0 | 113.0 | 115.0 | 4,263,606 | 31.51 | 31.51 | 32.07 | 30.68 | 31.51 | 138,188 | 30.854 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy