Comparing Back to the side-by-side chart ↗
HSBC Holdings PLC (0005.HK) — 주가 히스토리
2026-10-30 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-30 | 135.30 | 136.60 | 135.10 | 135.70 | +0.15% | 10,731,702 |
| 2026-10-29 | 135.10 | 137.00 | 134.80 | 135.50 | -0.07% | 9,695,516 |
| 2026-10-28 | 134.30 | 138.00 | 134.30 | 135.60 | +0.97% | 18,661,898 |
| 2026-10-27 | 141.40 | 143.30 | 132.60 | 134.30 | -5.56% | 36,512,871 |
| 2026-10-26 | 142.30 | 142.50 | 140.30 | 142.20 | -0.21% | 11,149,964 |
| 2026-10-23 | 143.70 | 144.10 | 142.20 | 142.50 | -1.04% | 12,090,264 |
| 2026-10-22 | 146.00 | 146.40 | 144.00 | 144.00 | -1.23% | 10,615,821 |
| 2026-10-21 | 145.80 | 146.30 | 144.80 | 145.80 | +0.76% | 5,460,795 |
| 2026-10-20 | 145.50 | 146.40 | 144.70 | 144.70 | -3.34% | 14,020,198 |
| 2026-10-16 | 148.90 | 150.30 | 148.80 | 149.70 | +1.22% | 12,339,898 |
| 2026-10-15 | 147.30 | 148.30 | 146.70 | 147.90 | -0.07% | 10,125,843 |
| 2026-10-14 | 148.90 | 149.90 | 148.00 | 148.00 | -1.79% | 7,390,313 |
| 2026-10-13 | 148.00 | 151.00 | 147.20 | 150.70 | +1.76% | 12,771,121 |
| 2026-10-12 | 146.00 | 149.10 | 145.40 | 148.10 | +2.00% | 9,531,225 |
| 2026-10-09 | 144.20 | 146.00 | 144.00 | 145.20 | +1.82% | 15,711,887 |
| 2026-10-08 | 146.30 | 146.50 | 142.00 | 142.60 | -4.87% | 32,302,444 |
| 2026-10-07 | 152.20 | 152.70 | 149.50 | 149.90 | -1.90% | 6,295,757 |
| 2026-10-06 | 151.70 | 152.90 | 150.30 | 152.80 | +1.93% | 8,138,624 |
| 2026-10-05 | 150.00 | 150.30 | 147.60 | 149.90 | +0.27% | 11,889,096 |
| 2026-10-02 | 149.30 | 151.20 | 148.80 | 149.50 | -5.38% | 24,964,374 |
| 2026-09-30 | 157.40 | 158.20 | 156.40 | 158.00 | -0.63% | 7,997,112 |
| 2026-09-29 | 159.20 | 159.90 | 157.80 | 159.00 | +0.06% | 10,730,754 |
| 2026-09-28 | 157.90 | 160.80 | 157.90 | 158.90 | +0.82% | 12,819,424 |
| 2026-09-25 | 156.90 | 158.00 | 155.70 | 157.60 | +0.45% | 6,560,612 |
| 2026-09-24 | 157.50 | 158.40 | 156.30 | 156.90 | -1.63% | 10,699,228 |
| 2026-09-23 | 158.80 | 159.50 | 157.80 | 159.50 | +0.13% | 10,286,032 |
| 2026-09-22 | 162.00 | 162.00 | 159.00 | 159.30 | -1.36% | 9,724,555 |
| 2026-09-21 | 160.00 | 161.70 | 159.90 | 161.50 | -0.06% | 5,788,715 |
| 2026-09-18 | 161.30 | 164.20 | 161.00 | 161.60 | +1.13% | 12,240,089 |
| 2026-09-17 | 159.00 | 160.30 | 158.40 | 159.80 | -0.68% | 8,154,668 |
| 2026-09-16 | 160.80 | 161.40 | 160.10 | 160.90 | +0.81% | 6,192,853 |
| 2026-09-15 | 163.00 | 163.10 | 159.40 | 159.60 | -3.21% | 14,661,444 |
| 2026-09-14 | 163.00 | 165.00 | 163.00 | 164.90 | +0.98% | 6,722,791 |
| 2026-09-11 | 163.30 | 163.60 | 161.50 | 163.30 | -0.85% | 9,758,966 |
| 2026-09-10 | 163.70 | 165.10 | 163.50 | 164.70 | -0.78% | 6,179,267 |
| 2026-09-09 | 166.50 | 166.70 | 165.50 | 166.00 | +0.67% | 6,256,877 |
| 2026-09-08 | 166.00 | 167.00 | 164.80 | 164.90 | -1.61% | 7,225,458 |
| 2026-09-07 | 166.70 | 167.90 | 166.50 | 167.60 | +0.54% | 17,178,832 |
| 2026-09-04 | 166.00 | 167.70 | 165.00 | 166.70 | +1.96% | 30,851,316 |
| 2026-09-03 | 162.70 | 164.80 | 162.70 | 163.50 | +0.55% | 13,990,143 |
| 2026-09-02 | 161.50 | 162.60 | 160.20 | 162.60 | +1.25% | 9,489,389 |
| 2026-09-01 | 161.00 | 161.30 | 158.80 | 160.60 | -0.25% | 11,434,136 |
| 2026-08-31 | 160.50 | 161.20 | 159.50 | 161.00 | -0.25% | 6,579,275 |
| 2026-08-28 | 160.60 | 162.20 | 160.20 | 161.40 | -0.25% | 7,128,635 |
| 2026-08-27 | 162.30 | 162.40 | 161.20 | 161.80 | +0.06% | 4,651,498 |
| 2026-08-26 | 162.70 | 163.20 | 161.00 | 161.70 | -0.92% | 8,201,958 |
| 2026-08-25 | 162.40 | 164.20 | 162.40 | 163.20 | +1.05% | 7,585,911 |
| 2026-08-24 | 162.90 | 162.90 | 160.30 | 161.50 | -0.86% | 10,625,499 |
| 2026-08-21 | 160.30 | 163.90 | 160.30 | 162.90 | +1.62% | 11,360,351 |
| 2026-08-20 | 160.30 | 161.00 | 159.50 | 160.30 | -0.56% | 9,506,422 |
| 2026-08-19 | 161.60 | 161.60 | 159.60 | 161.20 | -0.56% | 8,430,459 |
| 2026-08-18 | 162.90 | 162.90 | 161.80 | 162.10 | -0.86% | 5,696,185 |
| 2026-08-17 | 161.90 | 163.90 | 161.80 | 163.50 | +1.68% | 7,607,874 |
| 2026-08-14 | 162.80 | 162.80 | 160.60 | 160.80 | -1.35% | 6,724,838 |
| 2026-08-13 | 161.20 | 163.00 | 161.20 | 163.00 | +0.99% | 7,977,764 |
| 2026-08-12 | 161.00 | 162.00 | 160.60 | 161.40 | -0.19% | 7,210,163 |
| 2026-08-11 | 162.70 | 162.90 | 161.60 | 161.70 | -0.49% | 9,756,226 |
| 2026-08-10 | 161.80 | 162.80 | 161.30 | 162.50 | +0.81% | 8,270,003 |
| 2026-08-07 | 159.70 | 161.20 | 159.20 | 161.20 | +0.69% | 11,750,647 |
| 2026-08-06 | 159.60 | 160.20 | 157.50 | 160.10 | -1.23% | 20,372,701 |
| 2026-08-05 | 165.50 | 166.00 | 162.00 | 162.10 | -2.64% | 23,150,626 |
| 2026-08-04 | 168.40 | 169.70 | 164.00 | 166.50 | -1.01% | 27,429,003 |
| 2026-08-03 | 168.00 | 168.70 | 166.40 | 168.20 | +0.00% | 12,417,142 |
| 2026-07-31 | 166.60 | 168.90 | 166.40 | 168.20 | +2.25% | 21,451,778 |
| 2026-07-30 | 162.20 | 164.60 | 162.20 | 164.50 | -0.12% | 21,285,981 |
| 2026-07-29 | 162.80 | 164.70 | 160.40 | 164.70 | +1.67% | 20,520,250 |
| 2026-07-28 | 162.00 | 162.50 | 160.60 | 162.00 | -0.49% | 8,011,395 |
| 2026-07-27 | 161.00 | 163.40 | 160.70 | 162.80 | +0.87% | 12,937,163 |
| 2026-07-24 | 159.80 | 161.60 | 159.30 | 161.40 | -0.06% | 10,606,273 |
| 2026-07-23 | 160.60 | 162.00 | 160.20 | 161.50 | +1.64% | 16,595,815 |
| 2026-07-22 | 157.80 | 158.90 | 157.30 | 158.90 | +1.53% | 14,270,934 |
| 2026-07-21 | 155.70 | 157.20 | 155.50 | 156.50 | -0.82% | 9,738,890 |
| 2026-07-20 | 157.00 | 157.80 | 155.50 | 157.80 | +0.57% | 12,386,814 |
| 2026-07-17 | 156.90 | 158.40 | 154.90 | 156.90 | +0.00% | 17,653,835 |
| 2026-07-16 | 156.00 | 157.60 | 155.60 | 156.90 | +1.03% | 13,900,318 |
| 2026-07-15 | 154.90 | 156.30 | 154.50 | 155.30 | +1.77% | 15,259,993 |
| 2026-07-14 | 152.80 | 153.90 | 151.30 | 152.60 | -0.78% | 10,672,156 |
| 2026-07-13 | 153.50 | 154.50 | 152.60 | 153.80 | +0.20% | 7,632,722 |
| 2026-07-10 | 152.60 | 154.60 | 152.60 | 153.50 | +0.79% | 11,223,212 |
| 2026-07-09 | 149.90 | 152.30 | 149.80 | 152.30 | +0.26% | 8,992,416 |
| 2026-07-08 | 151.90 | 153.90 | 150.30 | 151.90 | -0.91% | 10,812,738 |
| 2026-07-07 | 153.00 | 154.40 | 152.10 | 153.30 | +0.86% | 13,801,029 |
| 2026-07-06 | 151.30 | 152.00 | 149.50 | 152.00 | +0.00% | 11,329,676 |
| 2026-07-03 | 150.00 | 152.10 | 149.50 | 152.00 | +1.67% | 29,828,005 |
| 2026-07-02 | 149.20 | 149.60 | 147.00 | 149.50 | +1.08% | 18,641,915 |
| 2026-06-30 | 147.50 | 148.30 | 146.10 | 147.90 | +0.20% | 13,123,569 |
| 2026-06-29 | 146.80 | 147.70 | 145.40 | 147.60 | -0.07% | 14,007,945 |
| 2026-06-26 | 148.80 | 149.60 | 146.60 | 147.70 | -0.40% | 17,958,141 |
| 2026-06-25 | 148.20 | 148.60 | 146.80 | 148.30 | +0.07% | 8,637,696 |
| 2026-06-24 | 148.80 | 149.90 | 147.90 | 148.20 | -0.34% | 10,676,159 |
| 2026-06-23 | 150.00 | 150.50 | 147.70 | 148.70 | +0.54% | 14,752,507 |
| 2026-06-22 | 147.00 | 148.60 | 146.00 | 147.90 | -0.74% | 11,432,504 |
| 2026-06-18 | 149.00 | 149.10 | 148.20 | 149.00 | +0.68% | 28,019,812 |
| 2026-06-17 | 147.40 | 148.30 | 147.10 | 148.00 | +1.37% | 20,033,026 |
| 2026-06-16 | 145.00 | 146.00 | 144.00 | 146.00 | +0.14% | 10,893,438 |
| 2026-06-15 | 144.80 | 146.70 | 143.40 | 145.80 | +2.10% | 19,088,018 |
| 2026-06-12 | 140.90 | 142.80 | 140.70 | 142.80 | +3.10% | 14,715,851 |
| 2026-06-11 | 134.60 | 139.10 | 133.50 | 138.50 | +2.37% | 17,746,424 |
| 2026-06-10 | 138.20 | 139.20 | 133.60 | 135.30 | -4.79% | 35,400,697 |
| 2026-06-09 | 142.30 | 143.30 | 140.80 | 142.10 | -0.14% | 11,622,898 |
| 2026-06-08 | 140.60 | 142.50 | 139.40 | 142.30 | +0.35% | 15,193,347 |
| 2026-06-05 | 143.80 | 144.50 | 141.20 | 141.80 | -3.14% | 29,293,119 |
| 2026-06-04 | 145.80 | 146.90 | 144.50 | 146.40 | -0.34% | 11,968,429 |
| 2026-06-03 | 147.80 | 148.80 | 146.30 | 146.90 | -0.20% | 13,176,862 |
| 2026-06-02 | 144.80 | 147.20 | 142.70 | 147.20 | +0.62% | 17,445,189 |
| 2026-06-01 | 145.70 | 146.50 | 144.90 | 146.30 | +0.83% | 11,125,038 |
| 2026-05-29 | 145.20 | 145.70 | 143.60 | 145.10 | -0.14% | 13,019,970 |
| 2026-05-28 | 146.80 | 147.00 | 143.20 | 145.30 | -0.89% | 17,372,582 |
| 2026-05-27 | 145.50 | 146.80 | 145.00 | 146.60 | +0.76% | 14,520,391 |
| 2026-05-26 | 144.40 | 145.50 | 143.50 | 145.50 | +1.11% | 19,646,590 |
| 2026-05-22 | 143.20 | 144.00 | 142.60 | 143.90 | +1.55% | 18,580,283 |
| 2026-05-21 | 143.10 | 143.50 | 141.00 | 141.70 | +2.16% | 16,979,986 |
| 2026-05-20 | 138.90 | 139.20 | 138.10 | 138.70 | -1.14% | 7,692,378 |
| 2026-05-19 | 140.00 | 140.30 | 138.10 | 140.30 | +1.59% | 12,110,298 |
| 2026-05-18 | 138.80 | 138.80 | 136.50 | 138.10 | -0.93% | 12,750,222 |
| 2026-05-15 | 141.00 | 141.20 | 138.70 | 139.40 | -0.78% | 9,189,819 |
| 2026-05-14 | 141.50 | 141.70 | 140.10 | 140.50 | -0.43% | 10,046,420 |
| 2026-05-13 | 140.80 | 141.60 | 140.20 | 141.10 | +1.80% | 11,585,598 |
| 2026-05-12 | 141.20 | 141.30 | 138.60 | 138.60 | -1.84% | 9,948,950 |
| 2026-05-11 | 140.00 | 141.20 | 138.50 | 141.20 | +1.80% | 9,073,683 |
| 2026-05-08 | 139.40 | 140.20 | 138.20 | 138.70 | -3.07% | 15,750,818 |
| 2026-05-07 | 141.80 | 143.20 | 141.70 | 143.10 | +1.85% | 13,291,951 |
| 2026-05-06 | 136.60 | 140.50 | 136.20 | 140.50 | +3.31% | 22,396,052 |
| 2026-05-05 | 141.20 | 141.60 | 136.00 | 136.00 | -5.16% | 31,713,313 |
| 2026-05-04 | 144.10 | 144.80 | 142.80 | 143.40 | +2.28% | 10,396,179 |
| 2026-04-30 | 139.80 | 141.10 | 139.10 | 140.20 | -0.57% | 18,699,023 |
| 2026-04-29 | 140.60 | 142.00 | 140.60 | 141.00 | +0.28% | 11,924,004 |
| 2026-04-28 | 139.60 | 141.00 | 139.60 | 140.60 | +0.29% | 7,774,218 |
| 2026-04-27 | 139.60 | 140.40 | 139.20 | 140.20 | +0.14% | 6,235,801 |
| 2026-04-24 | 139.80 | 140.60 | 139.80 | 140.00 | -0.78% | 7,627,274 |
| 2026-04-23 | 142.00 | 143.00 | 140.60 | 141.10 | -2.01% | 15,795,912 |
| 2026-04-22 | 142.50 | 144.10 | 142.20 | 144.00 | +0.21% | 9,399,619 |
| 2026-04-21 | 142.20 | 143.90 | 142.10 | 143.70 | +1.05% | 13,859,824 |
| 2026-04-20 | 142.50 | 142.80 | 141.20 | 142.20 | +0.49% | 13,863,095 |
| 2026-04-17 | 141.50 | 142.40 | 140.70 | 141.50 | -0.56% | 10,001,944 |
| 2026-04-16 | 141.30 | 142.50 | 141.00 | 142.30 | +0.64% | 10,451,552 |
| 2026-04-15 | 142.30 | 142.70 | 141.30 | 141.40 | +0.28% | 13,052,754 |
| 2026-04-14 | 141.00 | 141.50 | 140.10 | 141.00 | +1.59% | 18,252,258 |
| 2026-04-13 | 138.50 | 139.00 | 137.20 | 138.80 | -0.64% | 15,319,683 |
| 2026-04-10 | 139.60 | 140.50 | 139.10 | 139.70 | +0.58% | 16,727,101 |
| 2026-04-09 | 138.80 | 139.80 | 137.00 | 138.90 | +0.22% | 18,417,735 |
| 2026-04-08 | 138.10 | 139.30 | 136.00 | 138.60 | +6.62% | 40,142,380 |
| 2026-04-02 | 131.30 | 131.30 | 128.10 | 130.00 | -0.23% | 17,411,159 |
| 2026-04-01 | 129.20 | 131.10 | 128.50 | 130.30 | +3.58% | 25,202,839 |
| 2026-03-31 | 124.80 | 125.80 | 123.30 | 125.80 | +1.78% | 13,897,520 |
| 2026-03-30 | 122.70 | 123.60 | 121.30 | 123.60 | -0.96% | 17,920,263 |
| 2026-03-27 | 124.80 | 125.40 | 123.80 | 124.80 | +0.00% | 10,258,490 |
| 2026-03-26 | 125.60 | 125.80 | 123.60 | 124.80 | -0.16% | 12,844,795 |
| 2026-03-25 | 124.40 | 125.20 | 123.40 | 125.00 | +1.13% | 19,072,875 |
| 2026-03-24 | 123.50 | 123.60 | 120.80 | 123.60 | +3.95% | 19,779,772 |
| 2026-03-23 | 120.10 | 120.50 | 118.50 | 118.90 | -4.50% | 34,864,925 |
| 2026-03-20 | 123.90 | 124.50 | 122.50 | 124.50 | +0.40% | 21,143,449 |
| 2026-03-19 | 124.80 | 125.70 | 123.80 | 124.00 | -3.05% | 16,808,610 |
| 2026-03-18 | 126.60 | 128.40 | 125.10 | 127.90 | +2.48% | 11,978,057 |
| 2026-03-17 | 125.00 | 126.20 | 124.50 | 124.80 | +0.40% | 11,183,283 |
| 2026-03-16 | 119.20 | 125.40 | 119.20 | 124.30 | +1.47% | 21,752,570 |
| 2026-03-13 | 125.80 | 126.40 | 122.50 | 122.50 | -4.97% | 35,689,160 |
| 2026-03-12 | 129.70 | 130.80 | 128.10 | 128.90 | -3.08% | 14,658,068 |
| 2026-03-11 | 135.00 | 135.60 | 133.00 | 133.00 | -2.13% | 15,084,104 |
| 2026-03-10 | 133.30 | 135.90 | 133.00 | 135.90 | +4.62% | 20,552,580 |
| 2026-03-09 | 128.40 | 130.90 | 127.40 | 129.90 | -3.92% | 59,465,930 |
| 2026-03-06 | 133.40 | 135.40 | 132.10 | 135.20 | +0.97% | 40,598,641 |
| 2026-03-05 | 134.70 | 137.50 | 133.00 | 133.90 | +2.37% | 26,146,424 |
| 2026-03-04 | 133.00 | 133.20 | 129.50 | 130.80 | -3.68% | 35,572,176 |
| 2026-03-03 | 140.40 | 141.00 | 135.80 | 135.80 | -2.79% | 22,180,267 |
| 2026-03-02 | 142.50 | 144.40 | 139.70 | 139.70 | -5.16% | 30,135,411 |
| 2026-02-27 | 146.80 | 147.80 | 145.80 | 147.30 | +1.59% | 18,075,411 |
| 2026-02-26 | 146.80 | 148.00 | 144.50 | 145.00 | +1.61% | 30,158,366 |
| 2026-02-25 | 135.90 | 142.70 | 133.80 | 142.70 | +5.47% | 44,603,757 |
| 2026-02-24 | 134.30 | 135.70 | 133.00 | 135.30 | -0.44% | 15,223,740 |
| 2026-02-23 | 135.00 | 136.40 | 134.90 | 135.90 | +1.19% | 13,451,321 |
| 2026-02-20 | 135.00 | 135.30 | 133.70 | 134.30 | +0.07% | 10,372,959 |
| 2026-02-16 | 133.40 | 134.50 | 133.20 | 134.20 | -1.11% | 8,527,013 |
| 2026-02-13 | 135.60 | 137.00 | 135.60 | 135.70 | -2.72% | 14,586,816 |
| 2026-02-12 | 139.00 | 139.50 | 138.40 | 139.50 | -0.21% | 6,789,124 |
| 2026-02-11 | 139.70 | 139.90 | 138.60 | 139.80 | -0.36% | 7,423,588 |
| 2026-02-10 | 140.50 | 141.50 | 139.20 | 140.30 | +0.72% | 12,641,156 |
| 2026-02-09 | 138.90 | 139.50 | 138.10 | 139.30 | +3.34% | 16,236,415 |
| 2026-02-06 | 134.80 | 135.40 | 133.10 | 134.80 | -2.67% | 18,601,846 |
| 2026-02-05 | 139.00 | 139.00 | 136.50 | 138.50 | -0.36% | 15,078,576 |
| 2026-02-04 | 138.50 | 139.30 | 137.80 | 139.00 | +0.07% | 10,559,866 |
| 2026-02-03 | 138.70 | 139.00 | 137.30 | 138.90 | +3.12% | 19,499,165 |
| 2026-02-02 | 135.80 | 136.50 | 133.20 | 134.70 | -1.39% | 16,159,218 |
| 2026-01-30 | 137.60 | 138.20 | 136.40 | 136.60 | -0.73% | 11,263,295 |
| 2026-01-29 | 135.10 | 138.70 | 135.10 | 137.60 | +0.07% | 14,607,498 |
| 2026-01-28 | 137.50 | 138.80 | 137.10 | 137.50 | +2.23% | 23,365,990 |
| 2026-01-27 | 132.00 | 134.90 | 131.80 | 134.50 | +2.67% | 20,380,297 |
| 2026-01-26 | 130.00 | 131.00 | 130.00 | 131.00 | +0.77% | 11,309,536 |
| 2026-01-23 | 130.40 | 130.80 | 129.40 | 130.00 | +0.23% | 11,454,836 |
| 2026-01-22 | 129.10 | 129.70 | 128.40 | 129.70 | +1.17% | 7,970,685 |
| 2026-01-21 | 128.20 | 129.10 | 127.90 | 128.20 | -0.16% | 7,138,446 |
| 2026-01-20 | 129.10 | 130.00 | 128.00 | 128.40 | +1.10% | 13,402,142 |
| 2026-01-19 | 127.00 | 127.50 | 126.20 | 127.00 | -1.17% | 10,059,540 |
| 2026-01-16 | 129.00 | 130.30 | 128.20 | 128.50 | +0.23% | 11,375,202 |
| 2026-01-15 | 126.60 | 128.20 | 126.60 | 128.20 | +0.94% | 10,374,153 |
| 2026-01-14 | 127.00 | 127.10 | 126.20 | 127.00 | +0.47% | 9,036,194 |
| 2026-01-13 | 126.20 | 127.40 | 125.90 | 126.40 | +1.85% | 12,174,381 |
| 2026-01-12 | 124.40 | 124.70 | 123.50 | 124.10 | -0.56% | 8,758,673 |
| 2026-01-09 | 125.40 | 125.40 | 123.00 | 124.80 | +0.40% | 11,800,959 |
| 2026-01-08 | 124.50 | 125.00 | 123.30 | 124.30 | -2.28% | 14,152,243 |
| 2026-01-07 | 127.40 | 128.00 | 126.50 | 127.20 | -1.24% | 9,809,659 |
| 2026-01-06 | 126.40 | 129.50 | 126.40 | 128.80 | +3.12% | 21,686,487 |
| 2026-01-05 | 124.60 | 125.20 | 124.10 | 124.90 | +0.48% | 9,171,037 |
| 2026-01-02 | 121.80 | 124.70 | 121.80 | 124.30 | +1.55% | 11,545,169 |
| 2025-12-31 | 123.00 | 123.00 | 121.70 | 122.40 | -0.49% | 5,594,974 |
| 2025-12-30 | 121.20 | 123.30 | 121.20 | 123.00 | +0.90% | 11,747,636 |
| 2025-12-29 | 123.70 | 123.70 | 121.50 | 121.90 | -1.53% | 13,132,355 |
| 2025-12-24 | 122.60 | 124.50 | 122.60 | 123.80 | +1.23% | 12,363,308 |
| 2025-12-23 | 121.90 | 122.40 | 121.60 | 122.30 | +0.82% | 10,892,666 |
| 2025-12-22 | 120.50 | 121.60 | 120.30 | 121.30 | +1.68% | 19,346,571 |
| 2025-12-19 | 118.80 | 119.80 | 118.60 | 119.30 | +0.51% | 13,434,142 |
| 2025-12-18 | 118.10 | 118.80 | 117.50 | 118.70 | +1.02% | 12,554,309 |
| 2025-12-17 | 115.70 | 117.50 | 115.40 | 117.50 | +1.12% | 9,505,813 |
| 2025-12-16 | 116.30 | 116.50 | 115.20 | 116.20 | +0.00% | 8,579,394 |
| 2025-12-15 | 116.40 | 116.70 | 115.60 | 116.20 | -0.94% | 11,925,266 |
| 2025-12-12 | 116.10 | 117.90 | 116.00 | 117.30 | +2.89% | 33,397,964 |
| 2025-12-11 | 114.40 | 115.30 | 113.70 | 114.00 | +2.06% | 21,622,514 |
| 2025-12-10 | 110.00 | 111.70 | 108.70 | 111.70 | +2.01% | 15,672,710 |
| 2025-12-09 | 109.70 | 110.30 | 109.20 | 109.50 | +0.37% | 11,079,729 |
| 2025-12-08 | 110.00 | 110.60 | 108.60 | 109.10 | -1.71% | 19,058,791 |
| 2025-12-05 | 111.20 | 111.60 | 110.70 | 111.00 | -0.45% | 21,391,217 |
| 2025-12-04 | 111.10 | 111.50 | 110.30 | 111.50 | +0.27% | 8,153,363 |
| 2025-12-03 | 111.40 | 111.40 | 110.60 | 111.20 | +0.18% | 10,933,998 |
| 2025-12-02 | 110.50 | 111.70 | 110.30 | 111.00 | +0.45% | 7,973,452 |
| 2025-12-01 | 109.30 | 111.30 | 109.30 | 110.50 | +1.10% | 9,127,025 |
| 2025-11-28 | 109.00 | 109.30 | 108.50 | 109.30 | +0.28% | 6,108,819 |
| 2025-11-27 | 109.00 | 109.20 | 107.80 | 109.00 | +1.30% | 16,714,313 |
| 2025-11-26 | 107.60 | 108.20 | 106.80 | 107.60 | +0.75% | 10,128,177 |
| 2025-11-25 | 107.30 | 107.70 | 106.10 | 106.80 | -0.47% | 10,642,240 |
| 2025-11-24 | 106.90 | 107.60 | 106.20 | 107.30 | +2.09% | 12,057,743 |
| 2025-11-21 | 106.00 | 106.60 | 105.00 | 105.10 | -2.32% | 13,752,751 |
| 2025-11-20 | 108.00 | 108.90 | 107.40 | 107.60 | -0.19% | 9,430,635 |
| 2025-11-19 | 108.40 | 109.10 | 107.70 | 107.80 | -1.64% | 12,267,840 |
| 2025-11-18 | 111.00 | 111.00 | 108.80 | 109.60 | -2.23% | 14,883,339 |
| 2025-11-17 | 112.00 | 112.40 | 111.40 | 112.10 | -0.71% | 8,779,723 |
| 2025-11-14 | 113.30 | 114.20 | 112.90 | 112.90 | -1.22% | 9,511,429 |
| 2025-11-13 | 113.80 | 114.80 | 113.50 | 114.30 | +0.70% | 13,596,262 |
| 2025-11-12 | 112.40 | 114.30 | 112.40 | 113.50 | +0.98% | 14,317,119 |
| 2025-11-11 | 111.40 | 113.00 | 111.40 | 112.40 | +1.72% | 14,732,300 |
| 2025-11-10 | 110.00 | 111.00 | 109.50 | 110.50 | +0.45% | 8,965,474 |
| 2025-11-07 | 110.40 | 110.70 | 109.60 | 110.00 | -0.63% | 9,251,490 |
| 2025-11-06 | 109.00 | 110.70 | 108.80 | 110.70 | +2.31% | 19,883,780 |
| 2025-11-05 | 108.00 | 108.20 | 107.00 | 108.20 | +0.19% | 10,200,607 |
| 2025-11-04 | 108.50 | 109.40 | 108.00 | 108.00 | -0.28% | 9,496,069 |
| 2025-11-03 | 108.10 | 108.80 | 107.60 | 108.30 | +0.19% | 6,430,188 |
| 2025-10-31 | 108.70 | 109.00 | 107.80 | 108.10 | +0.09% | 10,578,102 |
| 2025-10-30 | 109.60 | 109.80 | 107.50 | 108.00 | +1.41% | 23,739,703 |
| 2025-10-28 | 103.20 | 106.50 | 102.70 | 106.50 | +4.41% | 30,318,072 |
| 2025-10-27 | 103.80 | 103.80 | 101.20 | 102.00 | -1.07% | 22,950,060 |
| 2025-10-24 | 102.60 | 103.70 | 102.50 | 103.10 | +0.39% | 12,264,938 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 1월 (+9.90%). 가장 약한 달: 3월 (-4.95%). 일별 데이터 6년치(2021–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-30 기준
빠른 답변
HSBC Holdings PLC (0005.HK)의 최근 종가는 얼마입니까?
2026-10-30 기준 135.70. Closelook 데이터 레이크의 일별 가격 기록 기준.
0005.HK의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 169.70, 최저 105.00 (2026-10-30 기준).
HSBC Holdings PLC이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 0005.HK의 가장 강한 달은 1월(평균 +9.90%), 가장 약한 달은 3월(평균 -4.95%)였습니다. 일별 데이터 6년치(2021–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
6년(2021–2026). Closelook 데이터 레이크의 일봉 1209개로 계산.