HSBC ADR

HSBC
🏛️ usa →
70.99
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 30.17 30.26 30.06 30.15 0.7M
2021-12-30 30.28 30.41 30.14 30.17 2.0M
2021-12-29 30.27 30.35 30.14 30.22 2.3M
2021-12-28 29.89 30.32 29.89 30.15 2.1M
2021-12-27 29.94 30.11 29.75 30.07 1.3M
2021-12-23 29.89 30.10 29.85 29.87 1.8M
2021-12-22 29.48 29.65 29.42 29.60 1.9M
2021-12-21 29.35 29.49 29.34 29.36 1.9M
2021-12-20 29.36 29.40 29.06 29.29 2.6M
2021-12-17 29.65 29.66 29.27 29.30 2.6M
2021-12-16 29.77 29.90 29.59 29.67 3.1M
2021-12-15 28.96 28.96 28.53 28.78 1.9M
2021-12-14 28.62 28.94 28.62 28.73 2.0M
2021-12-13 28.74 28.76 28.38 28.41 2.0M
2021-12-10 29.09 29.12 28.92 29.09 1.1M
2021-12-09 28.99 29.13 28.87 29.08 1.4M
2021-12-08 29.11 29.26 29.01 29.05 1.3M
2021-12-07 29.17 29.39 29.13 29.31 2.1M
2021-12-06 28.85 28.99 28.76 28.83 2.3M
2021-12-03 28.67 28.76 28.24 28.42 3.4M
2021-12-02 28.44 28.82 28.41 28.66 2.7M
2021-12-01 28.37 28.54 27.84 27.85 2.6M
2021-11-30 27.83 27.91 27.55 27.68 2.8M
2021-11-29 28.06 28.13 27.62 27.84 2.2M
2021-11-26 27.97 28.01 27.51 27.77 2.3M
2021-11-24 29.47 29.66 29.46 29.61 1.2M
2021-11-23 29.65 29.80 29.51 29.62 1.9M
2021-11-22 29.09 29.32 29.06 29.10 1.8M
2021-11-19 28.97 29.15 28.78 29.10 1.7M
2021-11-18 29.58 29.65 29.44 29.54 1.4M
2021-11-17 29.78 29.80 29.50 29.55 1.5M
2021-11-16 29.51 29.66 29.42 29.49 2.0M
2021-11-15 29.24 29.36 29.18 29.28 2.2M
2021-11-12 28.93 29.07 28.90 29.00 1.6M
2021-11-11 29.00 29.09 28.93 28.99 1.2M
2021-11-10 29.10 29.22 28.87 28.90 1.4M
2021-11-09 29.13 29.19 28.95 29.03 1.4M
2021-11-08 29.46 29.62 29.24 29.25 1.7M
2021-11-05 29.57 29.68 29.27 29.32 1.9M
2021-11-04 29.50 29.52 29.02 29.25 2.6M
2021-11-03 30.05 30.45 30.05 30.30 1.5M
2021-11-02 29.97 30.24 29.84 30.20 1.7M
2021-11-01 30.40 30.58 30.36 30.56 1.6M
2021-10-29 30.34 30.40 29.98 30.07 1.9M
2021-10-28 30.37 30.54 30.27 30.41 1.4M
2021-10-27 30.52 30.77 30.34 30.42 1.5M
2021-10-26 30.65 30.89 30.63 30.72 2.7M
2021-10-25 30.29 30.54 30.22 30.50 2.0M
2021-10-22 29.95 30.14 29.85 30.02 1.7M
2021-10-21 30.00 30.10 29.88 30.00 1.8M
2021-10-20 29.60 30.02 29.57 29.94 1.4M
2021-10-19 29.84 29.89 29.75 29.86 1.2M
2021-10-18 29.68 29.79 29.61 29.66 1.5M
2021-10-15 29.86 30.06 29.58 29.97 2.6M
2021-10-14 29.33 29.40 29.07 29.19 1.5M
2021-10-13 28.99 29.13 28.73 29.02 2.5M
2021-10-12 28.98 29.15 28.89 29.03 2.7M
2021-10-11 29.16 29.38 28.79 28.80 4.7M
2021-10-08 28.41 28.62 28.37 28.47 2.1M
2021-10-07 28.36 28.46 28.15 28.18 3.4M
2021-10-06 27.65 27.79 27.42 27.71 4.3M
2021-10-05 26.56 26.96 26.44 26.88 2.8M
2021-10-04 26.29 26.54 26.05 26.10 2.1M
2021-10-01 26.21 26.52 26.10 26.38 1.6M
2021-09-30 26.43 26.48 26.07 26.15 1.9M
2021-09-29 26.41 26.48 26.13 26.34 1.9M
2021-09-28 26.35 26.45 25.85 25.96 2.4M
2021-09-27 26.26 26.59 26.24 26.50 2.4M
2021-09-24 25.66 25.79 25.56 25.76 2.7M
2021-09-23 25.61 25.96 25.60 25.84 2.7M
2021-09-22 25.43 25.69 25.36 25.37 3.4M
2021-09-21 24.87 24.89 24.40 24.53 3.5M
2021-09-20 25.16 25.16 24.31 24.61 5.2M
2021-09-17 26.16 26.20 25.72 25.75 3.3M
2021-09-16 25.76 25.80 25.39 25.49 2.1M
2021-09-15 25.74 25.91 25.68 25.75 2.0M
2021-09-14 26.24 26.26 25.61 25.64 2.4M
2021-09-13 26.24 26.43 26.17 26.33 1.3M
2021-09-10 26.18 26.18 25.92 25.98 1.8M
2021-09-09 25.96 26.23 25.88 25.99 1.6M
2021-09-08 26.26 26.31 26.07 26.09 2.0M
2021-09-07 26.32 26.57 26.24 26.25 2.1M
2021-09-03 26.60 26.74 26.56 26.61 1.7M
2021-09-02 26.52 26.81 26.49 26.62 1.5M
2021-09-01 26.76 26.79 26.59 26.67 1.5M
2021-08-31 26.43 26.74 26.39 26.44 2.2M
2021-08-30 27.14 27.14 26.68 26.68 1.4M
2021-08-27 26.96 27.19 26.93 27.15 1.4M
2021-08-26 27.33 27.36 26.95 26.97 1.5M
2021-08-25 27.23 27.50 27.08 27.39 1.6M
2021-08-24 26.66 26.93 26.66 26.88 2.6M
2021-08-23 27.03 27.24 27.01 27.17 1.7M
2021-08-20 26.92 27.19 26.87 27.15 2.1M
2021-08-19 27.08 27.22 26.85 26.96 2.7M
2021-08-18 27.67 28.05 27.63 27.78 2.0M
2021-08-17 27.85 27.98 27.67 27.89 1.9M
2021-08-16 28.18 28.19 27.97 28.18 1.7M
2021-08-13 28.60 28.65 28.41 28.44 1.2M
2021-08-12 28.50 28.54 28.25 28.47 1.5M
2021-08-11 28.55 28.67 28.48 28.63 1.8M
2021-08-10 28.08 28.42 28.03 28.34 2.1M
2021-08-09 28.37 28.53 28.28 28.39 1.2M
2021-08-06 28.25 28.48 28.20 28.41 1.9M
2021-08-05 27.87 28.12 27.81 28.11 1.3M
2021-08-04 27.71 27.94 27.66 27.81 2.2M
2021-08-03 27.68 27.90 27.33 27.86 2.1M
2021-08-02 27.54 27.74 27.32 27.43 2.9M
2021-07-30 27.67 27.93 27.51 27.57 1.6M
2021-07-29 28.12 28.17 27.80 27.82 1.3M
2021-07-28 27.34 27.78 27.34 27.71 2.4M
2021-07-27 27.71 28.02 27.54 27.95 1.9M
2021-07-26 27.63 27.97 27.63 27.81 2.4M
2021-07-23 27.85 27.85 27.52 27.61 2.4M
2021-07-22 27.84 27.86 27.47 27.52 2.0M
2021-07-21 27.42 27.77 27.42 27.66 2.1M
2021-07-20 26.51 27.13 26.46 27.04 2.9M
2021-07-19 26.99 27.07 26.69 26.79 3.0M
2021-07-16 28.04 28.08 27.63 27.70 3.3M
2021-07-15 28.19 28.43 28.16 28.32 1.5M
2021-07-14 28.77 28.89 28.38 28.55 1.5M
2021-07-13 28.61 28.68 28.42 28.65 2.1M
2021-07-12 28.29 28.75 28.16 28.63 2.0M
2021-07-09 28.38 28.82 28.16 28.72 2.1M
2021-07-08 28.19 28.33 28.00 28.17 2.2M
2021-07-07 28.56 28.89 28.48 28.80 1.6M
2021-07-06 29.06 29.06 28.54 28.71 1.8M
2021-07-02 28.92 28.94 28.65 28.84 2.8M
2021-07-01 29.10 29.19 29.01 29.18 1.2M
2021-06-30 28.86 29.04 28.75 28.85 1.2M
2021-06-29 29.24 29.35 28.95 28.97 1.3M
2021-06-28 29.45 29.47 29.13 29.31 1.4M
2021-06-25 29.76 29.87 29.65 29.78 1.1M
2021-06-24 29.54 29.68 29.42 29.59 1.1M
2021-06-23 29.57 29.68 29.34 29.41 1.6M
2021-06-22 29.52 29.56 29.34 29.43 1.6M
2021-06-21 29.56 29.78 29.51 29.74 2.5M
2021-06-18 29.88 29.96 29.53 29.56 3.4M
2021-06-17 31.09 31.14 30.45 30.58 2.8M
2021-06-16 30.91 31.02 30.68 30.90 2.5M
2021-06-15 30.58 31.00 30.56 30.83 2.5M
2021-06-14 31.02 31.13 30.90 30.97 1.9M
2021-06-11 30.65 30.86 30.55 30.85 1.3M
2021-06-10 31.05 31.12 30.70 30.70 1.8M
2021-06-09 31.07 31.10 30.83 30.86 1.7M
2021-06-08 31.42 31.50 31.31 31.35 1.1M
2021-06-07 31.61 31.62 31.46 31.53 1.2M
2021-06-04 31.55 31.55 31.32 31.50 1.3M
2021-06-03 31.80 31.88 31.49 31.54 2.1M
2021-06-02 31.88 32.15 31.73 32.06 3.0M
2021-06-01 31.69 31.86 31.61 31.65 3.0M
2021-05-28 32.23 32.43 32.13 32.38 2.3M
2021-05-27 31.78 32.03 31.75 31.96 2.0M
2021-05-26 31.16 31.69 31.12 31.53 1.2M
2021-05-25 31.86 31.99 31.46 31.51 1.6M
2021-05-24 31.32 31.63 31.25 31.57 1.8M
2021-05-21 31.53 31.56 31.32 31.43 1.0M
2021-05-20 31.44 31.58 31.32 31.49 1.1M
2021-05-19 31.22 31.54 30.97 31.51 1.7M
2021-05-18 31.73 31.87 31.43 31.43 1.2M
2021-05-17 31.21 31.53 31.07 31.40 1.9M
2021-05-14 31.46 31.79 31.44 31.73 2.3M
2021-05-13 30.78 31.22 30.73 31.16 2.3M
2021-05-12 31.24 31.41 30.76 30.81 2.8M
2021-05-11 31.04 31.41 30.89 31.18 2.2M
2021-05-10 32.00 32.17 31.79 31.81 1.5M
2021-05-07 31.19 31.63 31.13 31.60 1.1M
2021-05-06 31.61 31.68 31.35 31.62 1.5M
2021-05-05 31.45 31.60 31.31 31.51 1.8M
2021-05-04 30.90 31.04 30.48 30.71 2.1M
2021-05-03 30.63 30.78 30.43 30.65 3.1M
2021-04-30 31.53 31.56 31.18 31.22 1.5M
2021-04-29 31.86 31.90 31.58 31.72 2.5M
2021-04-28 30.65 30.97 30.63 30.83 2.4M
2021-04-27 30.33 30.73 30.29 30.72 2.9M
2021-04-26 29.28 29.48 29.27 29.33 2.3M
2021-04-23 28.65 29.15 28.58 29.03 1.1M
2021-04-22 28.70 28.92 28.56 28.62 2.0M
2021-04-21 28.79 29.23 28.74 29.19 1.2M
2021-04-20 29.34 29.37 29.00 29.06 2.0M
2021-04-19 29.89 30.01 29.75 29.77 1.9M
2021-04-16 29.46 29.64 29.40 29.59 1.6M
2021-04-15 29.32 29.35 28.99 29.27 1.5M
2021-04-14 29.19 29.61 29.19 29.48 2.0M
2021-04-13 29.25 29.35 29.10 29.25 1.6M
2021-04-12 29.80 29.92 29.62 29.74 1.1M
2021-04-09 30.12 30.20 29.83 29.90 1.6M
2021-04-08 30.09 30.31 29.83 30.29 3.6M
2021-04-07 29.73 29.87 29.58 29.74 2.1M
2021-04-06 29.50 29.70 29.32 29.35 1.7M
2021-04-05 29.52 29.64 29.38 29.47 0.8M
2021-04-01 29.23 29.30 29.06 29.26 2.4M
2021-03-31 29.38 29.44 29.08 29.14 2.1M
2021-03-30 29.25 29.58 29.20 29.44 1.8M
2021-03-29 28.94 29.12 28.76 28.98 1.5M
2021-03-26 29.09 29.25 28.93 29.16 1.7M
2021-03-25 28.57 29.11 28.56 29.03 2.2M
2021-03-24 28.77 29.11 28.75 28.75 2.5M
2021-03-23 29.10 29.32 29.00 29.02 1.6M
2021-03-22 29.50 29.51 29.26 29.34 1.7M
2021-03-19 29.59 30.00 29.31 29.94 3.1M
2021-03-18 30.19 30.92 30.18 30.40 3.8M
2021-03-17 29.84 30.03 29.61 29.84 2.5M
2021-03-16 29.64 29.64 29.10 29.39 1.8M
2021-03-15 29.54 29.59 29.21 29.58 1.8M
2021-03-12 29.57 29.82 29.56 29.74 2.2M
2021-03-11 29.69 29.84 29.48 29.58 2.3M
2021-03-10 31.07 31.15 30.87 31.08 2.0M
2021-03-09 31.07 31.15 30.86 30.91 2.1M
2021-03-08 31.34 31.59 31.11 31.42 2.7M
2021-03-05 30.74 30.76 30.09 30.64 2.6M
2021-03-04 29.95 30.00 29.40 29.69 2.7M
2021-03-03 30.01 30.31 29.97 30.03 2.0M
2021-03-02 29.68 29.84 29.51 29.62 1.9M
2021-03-01 29.30 29.50 29.17 29.37 2.2M
2021-02-26 30.09 30.09 29.53 29.71 3.3M
2021-02-25 31.15 31.21 30.06 30.18 4.4M
2021-02-24 29.96 30.43 29.90 30.36 2.5M
2021-02-23 29.96 30.24 29.69 29.85 2.7M
2021-02-22 29.90 30.34 29.76 29.98 2.8M
2021-02-19 29.70 29.91 29.49 29.56 1.5M
2021-02-18 29.29 29.42 29.03 29.40 2.2M
2021-02-17 29.69 29.95 29.59 29.91 1.9M
2021-02-16 29.30 29.82 29.20 29.77 2.6M
2021-02-12 27.60 27.86 27.58 27.80 1.3M
2021-02-11 27.39 27.43 27.21 27.33 1.1M
2021-02-10 27.76 27.79 27.45 27.54 1.9M
2021-02-09 27.11 27.39 27.08 27.30 2.3M
2021-02-08 26.91 27.03 26.69 26.83 2.1M
2021-02-05 27.09 27.15 26.66 26.74 1.6M
2021-02-04 26.80 27.05 26.80 26.96 2.1M
2021-02-03 26.33 26.57 26.30 26.49 1.6M
2021-02-02 26.46 26.73 26.41 26.59 1.5M
2021-02-01 26.42 26.44 26.14 26.30 1.2M
2021-01-29 26.47 26.52 26.06 26.15 2.5M
2021-01-28 26.88 27.27 26.75 27.11 2.1M
2021-01-27 27.53 27.56 27.21 27.29 1.9M
2021-01-26 27.50 27.56 27.38 27.50 1.8M
2021-01-25 27.21 27.40 27.08 27.30 2.0M
2021-01-22 27.78 27.91 27.65 27.82 1.3M
2021-01-21 28.61 28.64 28.24 28.45 2.1M
2021-01-20 27.75 27.84 27.62 27.81 1.2M
2021-01-19 27.98 28.03 27.73 28.01 1.9M
2021-01-15 27.50 27.59 27.13 27.35 1.9M
2021-01-14 27.65 28.00 27.64 27.79 2.4M
2021-01-13 27.49 27.65 27.36 27.42 2.2M
2021-01-12 28.00 28.08 27.84 28.01 1.6M
2021-01-11 27.25 27.60 27.25 27.49 1.7M
2021-01-08 28.03 28.08 27.65 27.87 2.1M
2021-01-07 28.04 28.29 27.96 28.07 3.5M
2021-01-06 27.57 28.32 27.50 28.21 7.2M
2021-01-05 25.57 25.94 25.53 25.93 2.7M
2021-01-04 26.06 26.18 25.66 25.74 2.7M