HSBC Holdings plc
HSBCNYSEFinancial Services● Active
$90.80
$-1.82(-1.97%)
Market Cap$312.1B
P/E Ratio—
52W High$95.61
52W Low$58.14
HSBC Holdings plc（HSBC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hsbc · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$95.61
Jun 2, 2026
-5.0% from here
5-Year Low5Y
$24.31
Sep 20, 2021
+273.5% from low
IPO Priceadj.
$62.06
Jul 16, 1999
+46.3% since IPO
1 Year Ago
$60.30
Jun 9, 2025
+50.6% in 1Y
5 Years Ago
$31.35
Jun 8, 2021
+189.6% in 5Y
10 Years Ago
$32.49
Jun 8, 2016
+179.5% in 10Y
Historical Price Data · HSBC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $91.87 | $92.13 | $90.34 | $90.80 | $90.80 | 2.3M | -1.16% |
| Jun 4, 2026 | $90.80 | $92.81 | $90.69 | $92.62 | $92.62 | 2.7M | +2.00% |
| Jun 3, 2026 | $94.43 | $94.55 | $93.60 | $93.64 | $93.64 | 1.4M | -0.84% |
| Jun 2, 2026 | $94.21 | $95.61 | $94.19 | $95.21 | $95.21 | 1.5M | +1.06% |
| Jun 1, 2026 | $92.31 | $93.44 | $91.95 | $93.18 | $93.18 | 2.3M | +0.94% |
| May 29, 2026 | $93.99 | $94.65 | $93.58 | $93.74 | $93.74 | 1.6M | -0.27% |
| May 28, 2026 | $92.57 | $93.37 | $91.90 | $92.95 | $92.95 | 2.2M | +0.41% |
| May 27, 2026 | $95.04 | $95.22 | $93.99 | $94.68 | $94.68 | 1.8M | -0.38% |
| May 26, 2026 | $93.91 | $94.33 | $93.05 | $93.74 | $93.74 | 1.1M | -0.18% |
| May 22, 2026 | $92.64 | $92.76 | $91.88 | $92.02 | $92.02 | 1.1M | -0.67% |
| May 21, 2026 | $90.49 | $92.71 | $90.38 | $92.05 | $92.05 | 1.6M | +1.72% |
| May 20, 2026 | $89.76 | $92.31 | $89.60 | $91.99 | $91.99 | 2.1M | +2.48% |
| May 19, 2026 | $89.27 | $89.52 | $88.44 | $88.47 | $88.47 | 1.5M | -0.90% |
| May 18, 2026 | $89.88 | $90.42 | $89.36 | $90.13 | $90.13 | 1.5M | +0.28% |
| May 15, 2026 | $88.69 | $88.69 | $87.88 | $88.38 | $88.38 | 1.3M | -0.35% |
| May 14, 2026 | $91.14 | $91.65 | $90.62 | $90.72 | $90.72 | 1.5M | -0.46% |
| May 13, 2026 | $89.18 | $91.09 | $89.16 | $90.63 | $90.63 | 1.0M | +1.63% |
| May 12, 2026 | $88.66 | $90.17 | $88.56 | $89.97 | $89.97 | 1.2M | +1.48% |
| May 11, 2026 | $90.95 | $91.11 | $90.38 | $90.55 | $90.55 | 1.3M | -0.44% |
| May 8, 2026 | $90.13 | $90.51 | $89.65 | $90.16 | $90.16 | 1.8M | +0.03% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · HSBC
Jan 1 → Dec 31 · 6 years2026+12.4%$80.80 → $90.80
+12.4%
2025+61.1%$48.82 → $78.67
+61.1%
2024+23.3%$40.11 → $49.46
+23.3%
2023+27.9%$31.69 → $40.54
+27.9%
2022+2.6%$30.38 → $31.16
+2.6%
2021-3.0%$31.07 → $30.15
-3.0%
Best Year2025 · +61.1%
Worst Year2021 · -3.0%
Positive Years5 / 6
Avg Annual Return+20.7%
6Y Total Return+192.2%
6Y CAGR~+19.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4B
Royal Bank of Canada
RY
$194.04+0.00%
Mkt Cap $271.0BWhat If You Invested in HSBC?
If you invested $1,000 in HSBC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,795
Total Return+179.5%
CAGR~+10.8% / yr
Profit+$1,795
Based on Jun 8, 2016 · $32.49Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
HSBC Holdings plc（HSBC）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $90.80。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HSBC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HSBC 历史股价FMP 日线复权 OHLCV