Comparing Back to the side-by-side chart ↗
HSBC Holdings PLC (HSBA.LSE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -13% vs the 50-day and -7.4% vs the 200-day average, 20.7% below the 52-week high and +28.3% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: HSBC Holdings PLC trades 13.0% below its 50-day and 7.4% below its 200-day moving average. (as of 2026-10-30)
HSBC provides banking and financial services worldwide, organised around four areas: Hong Kong retail and commercial banking, UK retail and commercial banking, corporate and institutional banking covering transaction services and capital markets, and international wealth and premier banking that combines private banking, asset management and insurance outside its home markets. It also owns local UK brands such as first direct and M&S Bank.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the HSBA.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1292.00 | 1292.40 | 1269.00 | 1277.00 | -1.21% | 16,841,865 |
| 2026-10-29 | 1297.20 | 1308.60 | 1289.80 | 1292.60 | -0.31% | 38,935,560 |
| 2026-10-28 | 1295.00 | 1302.00 | 1278.80 | 1296.60 | +0.40% | 14,457,345 |
| 2026-10-27 | 1301.00 | 1301.00 | 1263.60 | 1291.40 | -5.42% | 41,534,015 |
| 2026-10-26 | 1353.60 | 1373.00 | 1352.60 | 1365.40 | +0.99% | 24,767,349 |
| 2026-10-23 | 1366.40 | 1369.60 | 1338.60 | 1352.00 | -1.07% | 35,986,370 |
| 2026-10-22 | 1375.00 | 1386.00 | 1363.00 | 1366.60 | -2.29% | 15,097,548 |
| 2026-10-21 | 1388.00 | 1405.60 | 1380.80 | 1398.60 | +0.97% | 28,411,571 |
| 2026-10-20 | 1385.40 | 1392.20 | 1367.60 | 1385.20 | -0.86% | 13,083,517 |
| 2026-10-19 | 1418.00 | 1418.00 | 1391.20 | 1397.20 | -2.16% | 13,667,241 |
| 2026-10-16 | 1428.00 | 1436.20 | 1418.80 | 1428.00 | +0.48% | 28,577,706 |
| 2026-10-15 | 1418.80 | 1431.80 | 1411.40 | 1421.20 | -0.10% | 36,584,451 |
| 2026-10-14 | 1429.20 | 1430.00 | 1407.20 | 1422.60 | -0.57% | 17,325,067 |
| 2026-10-13 | 1444.80 | 1453.80 | 1423.60 | 1430.80 | +0.17% | 14,752,070 |
| 2026-10-12 | 1410.60 | 1429.60 | 1409.00 | 1428.40 | +2.34% | 14,786,287 |
| 2026-10-09 | 1397.20 | 1400.60 | 1386.00 | 1395.80 | +1.10% | 18,164,004 |
| 2026-10-08 | 1381.20 | 1396.20 | 1368.00 | 1380.60 | -1.95% | 24,504,661 |
| 2026-10-07 | 1457.00 | 1466.00 | 1408.00 | 1408.00 | -4.36% | 30,808,714 |
| 2026-10-06 | 1464.60 | 1477.40 | 1462.40 | 1472.20 | +0.90% | 18,412,597 |
| 2026-10-05 | 1436.00 | 1463.20 | 1428.60 | 1459.00 | +1.16% | 14,665,063 |
| 2026-10-02 | 1437.60 | 1445.00 | 1414.15 | 1442.20 | +0.36% | 19,701,653 |
| 2026-10-01 | 1480.80 | 1497.75 | 1427.60 | 1437.00 | -4.05% | 26,357,496 |
| 2026-09-30 | 1510.80 | 1521.80 | 1496.40 | 1497.60 | -0.82% | 23,517,155 |
| 2026-09-29 | 1528.80 | 1537.80 | 1507.00 | 1510.00 | -0.42% | 15,272,625 |
| 2026-09-28 | 1528.40 | 1534.00 | 1514.80 | 1516.40 | +0.28% | 17,725,406 |
| 2026-09-25 | 1515.40 | 1524.00 | 1507.60 | 1512.20 | +0.83% | 10,200,809 |
| 2026-09-24 | 1503.40 | 1515.80 | 1496.20 | 1499.80 | -0.98% | 16,235,070 |
| 2026-09-23 | 1526.40 | 1529.00 | 1511.00 | 1514.60 | +0.34% | 19,485,821 |
| 2026-09-22 | 1537.00 | 1538.60 | 1509.40 | 1509.40 | -1.59% | 15,080,870 |
| 2026-09-21 | 1530.00 | 1548.06 | 1527.40 | 1533.80 | +1.40% | 10,789,145 |
| 2026-09-18 | 1550.40 | 1551.00 | 1510.20 | 1512.60 | -1.61% | 51,220,387 |
| 2026-09-17 | 1515.40 | 1537.40 | 1514.40 | 1537.40 | +1.96% | 16,208,430 |
| 2026-09-16 | 1515.00 | 1527.80 | 1505.20 | 1507.80 | +0.27% | 17,355,843 |
| 2026-09-15 | 1528.80 | 1533.20 | 1500.60 | 1503.80 | -2.15% | 26,058,006 |
| 2026-09-14 | 1546.00 | 1560.08 | 1529.60 | 1536.80 | -1.02% | 42,616,963 |
| 2026-09-11 | 1534.00 | 1560.20 | 1533.00 | 1552.60 | +1.54% | 9,108,205 |
| 2026-09-10 | 1549.20 | 1554.80 | 1515.80 | 1529.00 | -1.30% | 17,402,010 |
| 2026-09-09 | 1563.00 | 1565.60 | 1530.60 | 1549.20 | -1.63% | 12,135,883 |
| 2026-09-08 | 1567.20 | 1576.00 | 1550.60 | 1574.80 | -0.27% | 14,659,967 |
| 2026-09-07 | 1580.00 | 1585.00 | 1572.20 | 1579.00 | -0.08% | 13,852,877 |
| 2026-09-04 | 1565.00 | 1581.80 | 1553.80 | 1580.20 | +1.06% | 15,593,570 |
| 2026-09-03 | 1551.00 | 1568.40 | 1539.00 | 1563.60 | +1.19% | 16,652,395 |
| 2026-09-02 | 1529.60 | 1550.40 | 1525.80 | 1545.20 | +0.77% | 20,238,540 |
| 2026-09-01 | 1515.80 | 1536.40 | 1501.20 | 1533.40 | +0.33% | 26,573,165 |
| 2026-08-28 | 1522.00 | 1531.20 | 1515.00 | 1528.40 | +1.62% | 26,653,122 |
| 2026-08-27 | 1520.00 | 1525.60 | 1501.20 | 1504.00 | -1.20% | 14,858,836 |
| 2026-08-26 | 1524.40 | 1527.00 | 1507.20 | 1522.20 | +0.34% | 14,705,924 |
| 2026-08-25 | 1533.60 | 1537.40 | 1504.00 | 1517.00 | -0.78% | 11,660,194 |
| 2026-08-24 | 1506.60 | 1530.00 | 1504.20 | 1529.00 | +0.70% | 14,325,114 |
| 2026-08-21 | 1516.20 | 1527.40 | 1505.80 | 1518.40 | +1.05% | 18,769,794 |
| 2026-08-20 | 1497.60 | 1512.80 | 1495.00 | 1502.60 | +0.36% | 13,033,665 |
| 2026-08-19 | 1514.20 | 1531.60 | 1497.20 | 1497.20 | -1.15% | 17,200,827 |
| 2026-08-18 | 1528.00 | 1535.00 | 1514.20 | 1514.60 | -1.07% | 17,890,740 |
| 2026-08-17 | 1540.20 | 1543.00 | 1530.20 | 1531.00 | +0.21% | 11,086,954 |
| 2026-08-14 | 1527.80 | 1534.40 | 1513.80 | 1527.80 | +0.13% | 41,723,797 |
| 2026-08-13 | 1541.80 | 1545.40 | 1519.20 | 1525.80 | -0.78% | 41,953,613 |
| 2026-08-12 | 1526.00 | 1537.80 | 1519.80 | 1537.80 | +0.89% | 31,801,227 |
| 2026-08-11 | 1527.00 | 1541.40 | 1522.00 | 1524.20 | -0.14% | 10,465,914 |
| 2026-08-10 | 1532.00 | 1537.60 | 1519.80 | 1526.40 | -0.18% | 12,743,805 |
| 2026-08-07 | 1521.00 | 1547.00 | 1519.60 | 1529.20 | +0.53% | 93,700,680 |
| 2026-08-06 | 1519.60 | 1534.60 | 1508.60 | 1521.20 | +0.70% | 18,487,392 |
| 2026-08-05 | 1565.60 | 1565.60 | 1475.00 | 1510.60 | -4.67% | 36,528,320 |
| 2026-08-04 | 1580.00 | 1610.00 | 1562.80 | 1584.60 | -0.80% | 41,507,640 |
| 2026-08-03 | 1586.60 | 1598.40 | 1582.80 | 1597.40 | +1.36% | 31,289,012 |
| 2026-07-31 | 1592.60 | 1604.40 | 1566.40 | 1576.00 | -0.69% | 20,126,838 |
| 2026-07-30 | 1550.00 | 1595.60 | 1548.00 | 1587.00 | +2.53% | 19,511,842 |
| 2026-07-29 | 1562.80 | 1581.40 | 1542.40 | 1547.80 | -0.04% | 32,208,908 |
| 2026-07-28 | 1558.00 | 1565.40 | 1533.80 | 1548.40 | -0.18% | 17,443,558 |
| 2026-07-27 | 1561.80 | 1568.00 | 1548.60 | 1551.20 | -0.10% | 31,876,892 |
| 2026-07-24 | 1525.00 | 1552.80 | 1524.20 | 1552.80 | +1.69% | 20,735,944 |
| 2026-07-23 | 1543.40 | 1545.40 | 1520.20 | 1527.00 | -0.91% | 13,463,146 |
| 2026-07-22 | 1505.00 | 1543.00 | 1504.40 | 1541.00 | +2.09% | 18,546,614 |
| 2026-07-21 | 1481.60 | 1509.40 | 1477.00 | 1509.40 | +1.93% | 14,403,471 |
| 2026-07-20 | 1483.40 | 1496.80 | 1474.60 | 1480.80 | -0.76% | 18,705,510 |
| 2026-07-17 | 1474.00 | 1492.20 | 1460.60 | 1492.20 | -0.11% | 17,355,890 |
| 2026-07-16 | 1487.00 | 1493.80 | 1471.60 | 1493.80 | +0.95% | 23,022,230 |
| 2026-07-15 | 1487.20 | 1489.00 | 1474.40 | 1479.80 | -0.68% | 20,438,440 |
| 2026-07-14 | 1466.00 | 1499.00 | 1449.40 | 1490.00 | +1.92% | 20,547,600 |
| 2026-07-13 | 1465.60 | 1471.20 | 1452.60 | 1462.00 | -0.61% | 20,856,784 |
| 2026-07-10 | 1463.80 | 1475.80 | 1456.40 | 1471.00 | +1.00% | 14,955,450 |
| 2026-07-09 | 1440.00 | 1461.60 | 1434.60 | 1456.40 | +2.42% | 13,231,007 |
| 2026-07-08 | 1454.00 | 1454.40 | 1417.40 | 1422.00 | -2.16% | 21,712,434 |
| 2026-07-07 | 1462.60 | 1467.00 | 1449.60 | 1453.40 | -0.83% | 23,035,306 |
| 2026-07-06 | 1448.60 | 1467.00 | 1444.40 | 1465.60 | +1.01% | 16,662,599 |
| 2026-07-03 | 1450.60 | 1454.40 | 1437.80 | 1451.00 | +0.40% | 8,868,146 |
| 2026-07-02 | 1430.80 | 1457.00 | 1415.40 | 1445.20 | +0.33% | 22,573,636 |
| 2026-07-01 | 1432.20 | 1440.60 | 1418.20 | 1440.40 | +0.67% | 16,364,977 |
| 2026-06-30 | 1424.40 | 1449.20 | 1418.40 | 1430.80 | +0.49% | 22,103,878 |
| 2026-06-29 | 1420.00 | 1435.00 | 1416.00 | 1423.80 | +0.08% | 23,305,517 |
| 2026-06-26 | 1427.00 | 1438.60 | 1407.60 | 1422.60 | -1.58% | 11,830,341 |
| 2026-06-25 | 1432.00 | 1451.20 | 1428.60 | 1445.40 | +1.12% | 24,909,401 |
| 2026-06-24 | 1442.80 | 1447.80 | 1417.20 | 1429.40 | -1.13% | 22,471,441 |
| 2026-06-23 | 1429.40 | 1453.60 | 1426.00 | 1445.80 | -0.39% | 20,993,767 |
| 2026-06-22 | 1435.00 | 1456.00 | 1430.20 | 1451.40 | +1.38% | 17,333,468 |
| 2026-06-19 | 1423.00 | 1442.20 | 1422.60 | 1431.60 | -0.75% | 72,187,554 |
| 2026-06-18 | 1435.00 | 1442.40 | 1426.00 | 1442.40 | +0.38% | 33,429,776 |
| 2026-06-17 | 1413.20 | 1437.07 | 1408.80 | 1437.00 | +1.94% | 18,036,614 |
| 2026-06-16 | 1387.20 | 1418.00 | 1384.00 | 1409.60 | +1.81% | 30,973,497 |
| 2026-06-15 | 1392.00 | 1397.00 | 1378.00 | 1384.60 | +0.86% | 17,874,336 |
| 2026-06-12 | 1354.80 | 1378.20 | 1346.80 | 1372.80 | +3.86% | 16,616,412 |
| 2026-06-11 | 1310.40 | 1334.80 | 1302.40 | 1321.80 | +2.20% | 23,426,300 |
| 2026-06-10 | 1293.80 | 1297.20 | 1267.20 | 1293.40 | -1.37% | 27,190,080 |
| 2026-06-09 | 1367.00 | 1369.80 | 1311.40 | 1311.40 | -4.36% | 30,834,610 |
| 2026-06-08 | 1356.00 | 1382.20 | 1347.60 | 1371.20 | +0.76% | 13,602,549 |
| 2026-06-05 | 1352.40 | 1372.40 | 1341.80 | 1360.80 | -0.45% | 16,255,622 |
| 2026-06-04 | 1396.00 | 1400.80 | 1307.60 | 1367.00 | -1.80% | 30,680,914 |
| 2026-06-03 | 1401.80 | 1407.40 | 1386.60 | 1392.00 | -1.26% | 20,825,382 |
| 2026-06-02 | 1386.60 | 1414.80 | 1381.60 | 1409.80 | +1.97% | 21,354,247 |
| 2026-06-01 | 1390.00 | 1393.80 | 1324.20 | 1382.60 | -0.79% | 23,237,375 |
| 2026-05-29 | 1383.40 | 1402.80 | 1376.20 | 1393.60 | +0.91% | 55,935,705 |
| 2026-05-28 | 1382.80 | 1389.00 | 1368.60 | 1381.00 | -1.64% | 28,186,168 |
| 2026-05-27 | 1394.20 | 1416.80 | 1390.20 | 1404.00 | +1.30% | 20,209,663 |
| 2026-05-26 | 1375.20 | 1398.08 | 1372.20 | 1386.00 | +0.86% | 17,288,398 |
| 2026-05-22 | 1369.00 | 1378.00 | 1364.40 | 1374.20 | +1.19% | 21,480,779 |
| 2026-05-21 | 1346.80 | 1365.60 | 1332.80 | 1358.00 | -0.15% | 25,069,229 |
| 2026-05-20 | 1321.20 | 1369.20 | 1316.40 | 1360.00 | +2.50% | 21,091,023 |
| 2026-05-19 | 1336.00 | 1346.60 | 1322.00 | 1326.80 | -0.81% | 21,034,375 |
| 2026-05-18 | 1316.20 | 1346.40 | 1309.60 | 1337.60 | +1.03% | 14,173,673 |
| 2026-05-15 | 1330.60 | 1337.20 | 1312.80 | 1324.00 | -1.93% | 38,063,464 |
| 2026-05-14 | 1338.00 | 1350.00 | 1325.80 | 1350.00 | +0.82% | 12,552,636 |
| 2026-05-13 | 1335.00 | 1339.00 | 1311.00 | 1339.00 | +1.55% | 11,976,990 |
| 2026-05-12 | 1319.40 | 1322.80 | 1305.00 | 1318.60 | -0.89% | 20,883,213 |
| 2026-05-11 | 1324.60 | 1336.00 | 1319.20 | 1330.40 | +1.14% | 22,723,485 |
| 2026-05-08 | 1311.80 | 1326.60 | 1300.00 | 1315.40 | -1.50% | 15,328,658 |
| 2026-05-07 | 1342.40 | 1347.60 | 1322.00 | 1335.40 | -0.60% | 19,860,289 |
| 2026-05-06 | 1302.40 | 1361.80 | 1302.40 | 1343.40 | +4.97% | 19,799,873 |
| 2026-05-05 | 1298.00 | 1298.40 | 1256.20 | 1279.80 | -5.86% | 42,036,720 |
| 2026-05-01 | 1344.00 | 1359.50 | 1337.40 | 1359.40 | +0.77% | 14,321,031 |
| 2026-04-30 | 1328.20 | 1354.40 | 1319.40 | 1349.00 | +1.35% | 25,549,521 |
| 2026-04-29 | 1331.20 | 1341.00 | 1326.60 | 1331.00 | -0.09% | 32,315,068 |
| 2026-04-28 | 1332.80 | 1338.40 | 1320.00 | 1332.20 | +0.91% | 13,757,196 |
| 2026-04-27 | 1323.00 | 1335.00 | 1317.00 | 1320.20 | -0.06% | 11,716,822 |
| 2026-04-24 | 1327.60 | 1339.00 | 1315.20 | 1321.00 | -1.27% | 18,198,943 |
| 2026-04-23 | 1335.80 | 1343.00 | 1325.40 | 1338.00 | -0.33% | 17,065,559 |
| 2026-04-22 | 1357.60 | 1363.80 | 1342.40 | 1342.40 | -0.90% | 13,044,511 |
| 2026-04-21 | 1354.40 | 1367.80 | 1349.40 | 1354.60 | +0.37% | 13,269,238 |
| 2026-04-20 | 1348.00 | 1356.00 | 1341.60 | 1349.60 | -1.14% | 19,445,391 |
| 2026-04-17 | 1339.80 | 1365.40 | 1300.00 | 1365.20 | +2.02% | 23,052,244 |
| 2026-04-16 | 1341.40 | 1351.60 | 1335.60 | 1338.20 | -0.09% | 15,193,876 |
| 2026-04-15 | 1340.20 | 1345.20 | 1332.80 | 1339.40 | -0.40% | 15,916,415 |
| 2026-04-14 | 1332.40 | 1344.80 | 1325.60 | 1344.80 | +0.34% | 27,488,723 |
| 2026-04-13 | 1340.20 | 1340.20 | 1340.20 | 1340.20 | +0.00% | 0 |
| 2026-04-10 | 1335.80 | 1348.00 | 1328.20 | 1340.20 | +0.49% | 27,718,705 |
| 2026-04-09 | 1332.00 | 1335.60 | 1322.40 | 1333.60 | -0.09% | 18,924,878 |
| 2026-04-08 | 1318.00 | 1359.20 | 1209.00 | 1334.80 | +5.22% | 38,185,350 |
| 2026-04-07 | 1278.20 | 1284.80 | 1257.40 | 1268.60 | -0.33% | 13,031,199 |
| 2026-04-02 | 1251.00 | 1280.00 | 1244.00 | 1272.80 | -1.07% | 23,371,341 |
| 2026-04-01 | 1251.60 | 1286.60 | 1251.20 | 1286.60 | +5.32% | 37,196,137 |
| 2026-03-31 | 1203.20 | 1232.00 | 1201.20 | 1221.60 | +0.79% | 26,025,669 |
| 2026-03-30 | 1184.00 | 1214.40 | 1181.60 | 1212.00 | +1.00% | 25,547,509 |
| 2026-03-27 | 1200.20 | 1203.00 | 1185.00 | 1200.00 | +0.20% | 18,686,080 |
| 2026-03-26 | 1200.00 | 1208.00 | 1191.40 | 1197.60 | -0.63% | 27,900,007 |
| 2026-03-25 | 1193.40 | 1242.58 | 1187.40 | 1205.20 | +2.01% | 27,024,413 |
| 2026-03-24 | 1174.00 | 1183.60 | 1159.80 | 1181.40 | -0.14% | 48,784,281 |
| 2026-03-23 | 1145.20 | 1200.00 | 1119.00 | 1183.00 | +3.39% | 34,447,675 |
| 2026-03-20 | 1183.00 | 1189.20 | 1144.20 | 1144.20 | -2.34% | 84,776,768 |
| 2026-03-19 | 1198.00 | 1200.40 | 1158.40 | 1171.60 | -3.11% | 37,288,494 |
| 2026-03-18 | 1225.00 | 1230.20 | 1202.80 | 1209.20 | +0.17% | 23,027,117 |
| 2026-03-17 | 1199.80 | 1216.80 | 1191.80 | 1207.20 | +0.95% | 18,852,466 |
| 2026-03-16 | 1192.00 | 1206.60 | 1177.00 | 1195.80 | +1.30% | 16,539,898 |
| 2026-03-13 | 1170.00 | 1198.00 | 1167.60 | 1180.40 | -1.29% | 53,302,156 |
| 2026-03-12 | 1234.60 | 1234.60 | 1180.00 | 1195.80 | -6.05% | 63,484,358 |
| 2026-03-11 | 1263.00 | 1281.00 | 1262.00 | 1272.80 | -0.56% | 39,694,002 |
| 2026-03-10 | 1289.20 | 1297.60 | 1267.70 | 1280.00 | +2.32% | 24,262,871 |
| 2026-03-09 | 1239.40 | 1253.00 | 1221.40 | 1251.00 | +0.48% | 38,966,394 |
| 2026-03-06 | 1288.80 | 1293.00 | 1237.06 | 1245.00 | -2.64% | 37,226,975 |
| 2026-03-05 | 1292.40 | 1313.40 | 1273.00 | 1278.80 | -0.98% | 25,163,400 |
| 2026-03-04 | 1256.00 | 1291.80 | 1236.40 | 1291.40 | +2.26% | 27,128,968 |
| 2026-03-03 | 1306.20 | 1329.40 | 1244.60 | 1262.80 | -5.20% | 28,417,374 |
| 2026-03-02 | 1343.00 | 1343.80 | 1316.60 | 1332.00 | -4.42% | 26,610,486 |
| 2026-02-27 | 1402.60 | 1410.60 | 1377.40 | 1393.60 | -0.31% | 28,617,024 |
| 2026-02-26 | 1372.00 | 1398.00 | 1363.80 | 1398.00 | +0.29% | 16,771,249 |
| 2026-02-25 | 1343.40 | 1394.00 | 1335.40 | 1394.00 | +7.94% | 58,506,858 |
| 2026-02-24 | 1289.60 | 1293.00 | 1274.40 | 1291.40 | -0.11% | 20,025,816 |
| 2026-02-23 | 1286.60 | 1314.00 | 1285.80 | 1292.80 | +0.22% | 9,618,406 |
| 2026-02-20 | 1283.60 | 1297.80 | 1281.60 | 1290.00 | +0.66% | 16,966,712 |
| 2026-02-19 | 1306.80 | 1307.00 | 1277.40 | 1281.60 | -1.25% | 13,952,929 |
| 2026-02-18 | 1273.60 | 1304.08 | 1272.80 | 1297.80 | +2.17% | 15,198,289 |
| 2026-02-17 | 1247.40 | 1270.20 | 1242.60 | 1270.20 | +1.52% | 9,688,882 |
| 2026-02-16 | 1253.00 | 1264.80 | 1250.60 | 1251.20 | +1.02% | 17,072,621 |
| 2026-02-13 | 1270.60 | 1278.60 | 1221.80 | 1238.60 | -2.21% | 22,830,020 |
| 2026-02-12 | 1312.40 | 1322.60 | 1266.60 | 1266.60 | -2.97% | 23,360,733 |
| 2026-02-11 | 1306.60 | 1316.80 | 1290.20 | 1305.40 | -0.05% | 15,079,071 |
| 2026-02-10 | 1315.00 | 1318.20 | 1300.20 | 1306.00 | -0.97% | 12,307,028 |
| 2026-02-09 | 1313.40 | 1318.80 | 1294.80 | 1318.80 | +1.00% | 18,298,200 |
| 2026-02-06 | 1276.20 | 1307.00 | 1275.00 | 1305.80 | +2.21% | 13,326,657 |
| 2026-02-05 | 1302.00 | 1312.60 | 1272.80 | 1277.60 | -2.29% | 18,024,427 |
| 2026-02-04 | 1301.00 | 1320.40 | 1291.00 | 1307.60 | +0.51% | 17,153,154 |
| 2026-02-03 | 1306.40 | 1309.00 | 1288.00 | 1301.00 | -0.31% | 16,238,090 |
| 2026-02-02 | 1261.40 | 1305.00 | 1259.80 | 1305.00 | +1.52% | 26,902,182 |
| 2026-01-30 | 1273.20 | 1285.60 | 1271.40 | 1285.40 | +1.21% | 22,622,458 |
| 2026-01-29 | 1274.60 | 1286.20 | 1262.40 | 1270.00 | +0.91% | 25,649,582 |
| 2026-01-28 | 1277.80 | 1280.40 | 1255.40 | 1258.60 | -1.46% | 25,085,715 |
| 2026-01-27 | 1270.00 | 1283.60 | 1256.00 | 1277.20 | +2.82% | 51,470,306 |
| 2026-01-26 | 1232.20 | 1244.00 | 1231.40 | 1242.20 | +0.91% | 41,862,997 |
| 2026-01-23 | 1239.00 | 1243.80 | 1229.40 | 1231.00 | -1.06% | 16,004,777 |
| 2026-01-22 | 1240.00 | 1254.00 | 1236.72 | 1244.20 | +1.07% | 12,857,991 |
| 2026-01-21 | 1227.40 | 1232.20 | 1213.20 | 1231.00 | +0.16% | 12,609,990 |
| 2026-01-20 | 1224.00 | 1232.80 | 1216.60 | 1229.00 | -0.79% | 13,345,786 |
| 2026-01-19 | 1214.60 | 1240.00 | 1213.20 | 1238.80 | +0.55% | 20,053,636 |
| 2026-01-16 | 1229.40 | 1240.00 | 1226.40 | 1232.00 | -0.39% | 28,807,222 |
| 2026-01-15 | 1229.40 | 1240.20 | 1220.60 | 1236.80 | +1.96% | 21,774,840 |
| 2026-01-14 | 1211.00 | 1221.20 | 1209.80 | 1213.00 | +0.02% | 14,831,238 |
| 2026-01-13 | 1205.00 | 1216.20 | 1203.40 | 1212.80 | +0.86% | 31,224,403 |
| 2026-01-12 | 1182.80 | 1210.80 | 1180.60 | 1202.40 | +0.69% | 9,165,885 |
| 2026-01-09 | 1189.60 | 1197.80 | 1188.40 | 1194.20 | -0.10% | 10,409,567 |
| 2026-01-08 | 1187.60 | 1196.80 | 1183.20 | 1195.40 | +0.39% | 15,284,718 |
| 2026-01-07 | 1214.80 | 1216.00 | 1190.80 | 1190.80 | -2.18% | 13,118,151 |
| 2026-01-06 | 1219.60 | 1227.20 | 1212.00 | 1217.40 | +0.84% | 23,682,476 |
| 2026-01-05 | 1198.00 | 1209.60 | 1193.80 | 1207.20 | +1.29% | 23,450,809 |
| 2026-01-02 | 1185.60 | 1200.00 | 1180.80 | 1191.80 | +1.53% | 12,849,183 |
| 2025-12-31 | 1168.60 | 1177.00 | 1168.40 | 1173.80 | -0.15% | 4,149,720 |
| 2025-12-30 | 1171.60 | 1181.20 | 1168.00 | 1175.60 | +0.82% | 18,567,249 |
| 2025-12-29 | 1163.60 | 1174.80 | 1163.20 | 1166.00 | -0.80% | 13,441,395 |
| 2025-12-24 | 1177.40 | 1179.40 | 1171.00 | 1175.40 | +0.02% | 15,865,201 |
| 2025-12-23 | 1165.00 | 1178.40 | 1162.40 | 1175.20 | +0.69% | 22,629,381 |
| 2025-12-22 | 1162.20 | 1171.80 | 1159.20 | 1167.20 | +0.02% | 11,365,505 |
| 2025-12-19 | 1151.60 | 1167.00 | 1147.00 | 1167.00 | +1.44% | 67,934,094 |
| 2025-12-18 | 1139.60 | 1150.40 | 1133.60 | 1150.40 | +0.75% | 28,049,337 |
| 2025-12-17 | 1133.60 | 1159.80 | 1124.60 | 1141.80 | +2.70% | 30,213,047 |
| 2025-12-16 | 1115.60 | 1122.00 | 1106.40 | 1111.80 | -1.16% | 18,247,185 |
| 2025-12-15 | 1117.40 | 1128.80 | 1116.80 | 1124.80 | +1.17% | 13,943,415 |
| 2025-12-12 | 1128.20 | 1134.60 | 1108.20 | 1111.80 | -0.07% | 15,170,467 |
| 2025-12-11 | 1097.00 | 1112.60 | 1095.40 | 1112.60 | +0.94% | 15,570,442 |
| 2025-12-10 | 1083.00 | 1105.60 | 1068.00 | 1102.20 | +3.20% | 37,977,483 |
| 2025-12-09 | 1058.40 | 1068.20 | 1056.00 | 1068.00 | +0.32% | 14,459,901 |
| 2025-12-08 | 1049.80 | 1065.75 | 1049.20 | 1064.60 | +0.24% | 14,089,393 |
| 2025-12-05 | 1075.80 | 1076.40 | 1062.00 | 1062.00 | -1.15% | 10,538,178 |
| 2025-12-04 | 1076.20 | 1077.80 | 1067.80 | 1074.40 | +0.39% | 12,431,340 |
| 2025-12-03 | 1082.20 | 1083.20 | 1069.40 | 1070.20 | -1.62% | 13,763,900 |
| 2025-12-02 | 1080.60 | 1090.20 | 1078.40 | 1087.80 | +0.76% | 11,188,925 |
| 2025-12-01 | 1074.40 | 1080.80 | 1067.40 | 1079.60 | +0.88% | 15,364,889 |
| 2025-11-28 | 1064.00 | 1074.00 | 1061.40 | 1070.20 | +0.49% | 11,338,813 |
| 2025-11-27 | 1061.00 | 1066.40 | 1059.00 | 1065.00 | +0.06% | 22,059,489 |
| 2025-11-26 | 1047.80 | 1066.20 | 1047.80 | 1064.40 | +1.31% | 35,711,938 |
| 2025-11-25 | 1049.60 | 1055.60 | 1040.80 | 1050.60 | +0.25% | 17,698,053 |
| 2025-11-24 | 1051.60 | 1058.40 | 1043.60 | 1048.00 | +0.63% | 46,402,510 |
| 2025-11-21 | 1031.40 | 1041.40 | 1027.80 | 1041.40 | -0.29% | 23,467,600 |
| 2025-11-20 | 1060.40 | 1061.01 | 1041.40 | 1044.40 | -0.31% | 18,437,032 |
| 2025-11-19 | 1055.20 | 1055.60 | 1045.00 | 1047.60 | -0.80% | 23,028,425 |
| 2025-11-18 | 1069.40 | 1074.80 | 1044.10 | 1056.00 | -3.42% | 30,842,126 |
| 2025-11-17 | 1093.00 | 1104.20 | 1089.40 | 1093.40 | -1.00% | 19,457,711 |
| 2025-11-14 | 1105.20 | 1108.60 | 1087.80 | 1104.40 | -1.39% | 15,838,483 |
| 2025-11-13 | 1120.00 | 1126.20 | 1115.40 | 1120.00 | +0.23% | 18,564,403 |
| 2025-11-12 | 1111.00 | 1119.60 | 1107.60 | 1117.40 | +1.64% | 22,563,979 |
| 2025-11-11 | 1098.80 | 1102.60 | 1093.60 | 1099.40 | +0.96% | 50,198,780 |
| 2025-11-10 | 1087.00 | 1090.00 | 1077.40 | 1089.00 | +1.70% | 29,367,426 |
| 2025-11-07 | 1082.20 | 1087.40 | 1067.40 | 1070.80 | -1.65% | 15,947,148 |
| 2025-11-06 | 1091.40 | 1099.40 | 1085.80 | 1088.80 | +0.28% | 20,937,878 |
| 2025-11-05 | 1068.20 | 1087.80 | 1066.40 | 1085.80 | +1.00% | 48,668,461 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+10.21%). Worst month: Mar (-7.78%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is HSBC Holdings PLC's (HSBA.LSE) latest close?
1277.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is HSBA.LSE's 52-week high and low?
1610.00 high and 1027.80 low over the trailing 52 weeks, as of 2026-10-30.
What is HSBC Holdings PLC's strongest and weakest month historically?
Historically, HSBA.LSE's strongest calendar month has been Feb (average +10.21%) and its weakest Mar (average -7.78%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 464 daily bars in the Closelook data lake.
What is the current Closelooknet signal on HSBA.LSE?
Mixed moving-average stack: Trades -13% vs the 50-day and -7.4% vs the 200-day average, 20.7% below the 52-week high and +28.3% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is HSBA.LSE above its 50-day and 200-day moving averages?
HSBC Holdings PLC trades 13.0% below its 50-day and 7.4% below its 200-day moving average (7.7% below its 20-day). As of 2026-10-30.