HSBC ADR

HSBC
🏛️ usa →
71.36
Last Update: 2025-10-01
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
2025-10-01 71.50 71.57 71.07 71.36 1.3M
2025-09-30 70.72 71.06 70.43 70.99 1.5M
2025-09-29 70.72 70.83 70.15 70.47 1.3M
2025-09-26 69.91 70.21 69.78 69.82 2.0M
2025-09-25 68.82 69.16 68.62 68.92 1.6M
2025-09-24 69.98 70.40 69.76 69.89 1.1M
2025-09-23 70.57 71.04 70.15 70.20 1.4M
2025-09-22 69.86 70.26 69.86 69.98 1.2M
2025-09-19 69.67 69.92 69.55 69.73 0.9M
2025-09-18 69.32 69.80 69.17 69.50 1.1M
2025-09-17 69.48 69.94 69.26 69.67 1.9M
2025-09-16 68.97 69.14 68.66 68.95 1.5M
2025-09-15 69.27 69.48 69.05 69.45 1.0M
2025-09-12 68.68 69.06 68.59 68.65 1.1M
2025-09-11 68.39 69.32 68.38 69.16 1.9M
2025-09-10 67.51 68.55 67.51 68.37 3.5M
2025-09-09 65.85 66.65 65.85 66.53 1.1M
2025-09-08 65.73 66.12 65.59 66.03 0.9M
2025-09-05 66.29 66.37 65.25 65.61 1.4M
2025-09-04 64.66 65.24 64.64 65.08 1.1M
2025-09-03 64.42 64.78 64.40 64.73 1.8M
2025-09-02 63.81 64.13 63.55 64.08 1.1M
2025-08-29 64.23 64.50 64.20 64.47 1.0M
2025-08-28 64.72 64.99 64.56 64.82 0.8M
2025-08-27 64.32 64.71 64.28 64.60 1.0M
2025-08-26 64.96 65.49 64.77 65.49 1.1M
2025-08-25 65.67 65.94 65.18 65.22 0.6M
2025-08-22 65.45 66.05 65.43 65.68 1.2M
2025-08-21 65.11 65.41 65.05 65.26 1.0M
2025-08-20 64.97 65.49 64.74 65.36 1.6M
2025-08-19 64.30 64.43 63.80 63.84 1.0M
2025-08-18 63.57 63.96 63.51 63.93 1.1M
2025-08-15 64.71 64.79 63.77 63.87 1.7M
2025-08-14 65.24 65.77 65.19 65.77 1.5M
2025-08-13 65.25 65.34 64.89 64.97 1.3M
2025-08-12 64.65 65.11 64.62 64.97 1.6M
2025-08-11 63.89 64.25 63.78 64.20 1.3M
2025-08-08 63.10 63.91 62.90 63.71 1.4M
2025-08-07 63.27 63.30 62.73 62.95 1.2M
2025-08-06 62.53 62.77 62.43 62.69 0.9M
2025-08-05 62.11 62.26 61.57 62.03 1.1M
2025-08-04 61.70 61.90 61.56 61.79 1.1M
2025-08-01 61.14 61.48 60.61 61.37 1.8M
2025-07-31 61.34 61.53 61.04 61.30 1.6M
2025-07-30 62.98 63.05 61.17 61.48 3.8M
2025-07-29 65.22 65.37 64.90 65.06 1.7M
2025-07-28 64.84 64.87 64.34 64.48 1.4M
2025-07-25 64.67 64.94 64.44 64.92 1.3M
2025-07-24 65.56 65.75 64.98 64.98 1.7M
2025-07-23 64.44 65.22 64.41 65.13 2.0M
2025-07-22 63.86 64.28 63.61 64.06 1.5M
2025-07-21 63.30 63.97 63.23 63.60 1.5M
2025-07-18 63.07 63.16 62.74 62.82 1.6M
2025-07-17 62.38 63.28 62.35 63.25 1.2M
2025-07-16 62.33 62.60 62.04 62.54 2.2M
2025-07-15 62.29 62.35 61.75 61.82 1.3M
2025-07-14 62.21 62.54 62.16 62.51 1.1M
2025-07-11 61.62 61.88 61.46 61.71 1.2M
2025-07-10 62.33 62.87 62.30 62.78 1.5M
2025-07-09 61.98 62.09 61.76 62.07 1.4M
2025-07-08 61.30 61.65 60.94 61.57 1.4M
2025-07-07 61.16 61.39 60.65 60.93 1.4M
2025-07-03 60.57 60.79 60.52 60.67 0.8M
2025-07-02 60.59 60.66 60.16 60.65 2.1M
2025-07-01 60.14 60.41 59.92 60.27 1.2M
2025-06-30 60.51 60.94 60.43 60.79 1.1M
2025-06-27 61.09 61.09 60.53 60.82 1.1M
2025-06-26 60.71 60.83 60.46 60.48 1.4M
2025-06-25 60.76 61.15 60.67 61.09 1.6M
2025-06-24 60.40 60.84 60.26 60.72 2.1M
2025-06-23 58.27 59.03 58.14 58.93 2.5M
2025-06-20 59.30 59.35 58.39 58.43 1.5M
2025-06-18 58.94 59.43 58.83 59.19 1.4M
2025-06-17 59.10 59.22 58.48 58.52 1.8M
2025-06-16 59.81 60.11 59.55 59.60 1.6M
2025-06-13 59.03 59.50 58.88 59.18 2.0M
2025-06-12 59.85 60.19 59.67 60.17 1.2M
2025-06-11 59.70 59.81 59.35 59.42 1.2M
2025-06-10 59.80 59.88 59.50 59.56 1.2M
2025-06-09 60.28 60.51 60.22 60.30 1.0M
2025-06-06 59.98 60.22 59.84 59.99 1.2M
2025-06-05 59.75 59.88 59.46 59.60 1.2M
2025-06-04 59.33 59.68 59.29 59.31 1.1M
2025-06-03 59.12 59.60 59.07 59.36 1.5M
2025-06-02 59.49 60.02 59.21 59.99 1.2M
2025-05-30 59.52 59.62 58.88 59.28 1.2M
2025-05-29 59.45 59.47 59.01 59.20 1.2M
2025-05-28 58.93 58.95 58.57 58.70 0.9M
2025-05-27 59.23 59.36 58.95 59.12 1.2M
2025-05-23 58.70 59.35 58.63 59.24 1.5M
2025-05-22 59.19 59.71 59.04 59.41 1.0M
2025-05-21 60.04 60.20 59.33 59.34 1.8M
2025-05-20 59.69 60.00 59.67 59.99 1.3M
2025-05-19 58.89 59.67 58.85 59.67 1.7M
2025-05-16 58.51 58.94 58.45 58.87 1.8M
2025-05-15 58.81 58.95 58.63 58.81 1.3M
2025-05-14 57.90 58.36 57.85 58.26 1.5M
2025-05-13 58.47 58.61 58.34 58.34 1.4M
2025-05-12 58.67 58.72 58.16 58.24 2.3M
2025-05-09 56.96 57.02 56.54 56.76 1.1M
2025-05-08 56.95 57.06 56.68 56.69 1.5M
2025-05-07 56.51 56.92 56.21 56.28 1.5M
2025-05-06 56.75 56.96 56.62 56.62 1.3M
2025-05-05 56.65 57.24 56.40 56.68 1.1M
2025-05-02 56.53 56.73 56.24 56.51 1.4M
2025-05-01 55.46 55.63 54.97 55.13 1.6M
2025-04-30 55.41 56.15 55.13 56.08 3.1M
2025-04-29 57.87 58.12 57.45 57.47 1.8M
2025-04-28 56.14 56.43 55.94 56.34 1.6M
2025-04-25 55.74 56.13 55.70 55.99 1.3M
2025-04-24 55.02 55.78 55.01 55.70 1.5M
2025-04-23 56.01 56.56 55.86 56.01 2.9M
2025-04-22 53.54 54.13 53.47 54.01 1.8M
2025-04-21 52.80 52.88 51.61 52.11 1.2M
2025-04-17 52.39 52.97 52.28 52.50 1.7M
2025-04-16 52.24 52.59 51.76 51.98 2.1M
2025-04-15 51.83 52.47 51.79 52.19 2.6M
2025-04-14 50.70 51.52 50.56 51.04 2.9M
2025-04-11 48.78 50.13 48.65 49.89 3.8M
2025-04-10 48.55 49.02 47.22 48.22 4.8M
2025-04-09 45.80 50.04 45.66 49.37 6.0M
2025-04-08 47.90 48.41 46.13 46.68 5.4M
2025-04-07 47.77 49.95 47.32 48.42 6.5M
2025-04-04 49.72 50.20 48.96 49.84 5.4M
2025-04-03 53.90 54.57 53.20 53.50 4.2M
2025-04-02 57.16 58.03 57.14 57.97 1.4M
2025-04-01 57.27 57.39 56.70 57.26 1.8M
2025-03-31 56.73 57.52 56.52 57.43 1.9M
2025-03-28 58.23 58.29 57.57 57.77 1.3M
2025-03-27 58.08 58.53 57.93 58.34 1.5M
2025-03-26 58.58 58.89 58.07 58.35 2.0M
2025-03-25 58.31 58.51 57.99 58.37 1.8M
2025-03-24 58.17 58.29 57.82 57.98 1.8M
2025-03-21 57.62 58.02 57.40 57.83 2.2M
2025-03-20 57.29 57.93 57.21 57.61 3.3M
2025-03-19 58.75 59.11 58.48 58.85 1.5M
2025-03-18 58.55 58.81 58.32 58.68 2.1M
2025-03-17 57.41 58.01 57.41 57.82 2.3M
2025-03-14 56.35 57.30 56.31 57.07 3.6M
2025-03-13 56.03 56.16 55.49 55.63 2.3M
2025-03-12 55.78 55.98 55.38 55.74 1.9M
2025-03-11 55.50 55.79 54.71 55.48 3.9M
2025-03-10 56.39 56.66 55.32 55.73 3.8M
2025-03-07 57.85 58.09 56.94 58.04 3.6M
2025-03-06 60.00 60.24 59.33 59.55 4.2M
2025-03-05 60.96 61.73 60.56 61.58 3.6M
2025-03-04 59.72 61.88 59.20 60.43 5.3M
2025-03-03 60.77 61.42 59.94 60.33 3.9M
2025-02-28 58.87 59.91 58.68 59.91 24.0M
2025-02-27 58.19 58.43 57.88 58.19 6.4M
2025-02-26 57.36 58.34 57.36 58.24 7.1M
2025-02-25 57.76 57.82 57.03 57.77 5.1M
2025-02-24 56.05 56.09 55.46 55.70 1.5M
2025-02-21 56.42 56.71 56.02 56.08 2.6M
2025-02-20 56.14 56.36 55.85 55.97 1.7M
2025-02-19 56.83 57.08 56.51 56.96 2.6M
2025-02-18 56.96 57.08 56.76 56.88 2.9M
2025-02-14 55.02 55.28 54.91 55.09 1.2M
2025-02-13 54.86 55.21 54.76 55.19 2.0M
2025-02-12 54.66 55.36 54.62 55.08 1.7M
2025-02-11 54.24 54.80 54.18 54.60 1.9M
2025-02-10 54.13 54.23 53.76 53.86 1.8M
2025-02-07 53.32 53.43 53.03 53.10 1.4M
2025-02-06 52.60 53.06 52.60 52.99 0.9M
2025-02-05 51.88 52.31 51.64 52.21 1.1M
2025-02-04 51.75 52.13 51.75 51.92 1.0M
2025-02-03 50.99 51.48 50.69 51.30 1.7M
2025-01-31 52.86 53.00 52.43 52.43 1.1M
2025-01-30 52.64 52.99 52.44 52.67 1.5M
2025-01-29 51.87 52.44 51.87 52.16 1.5M
2025-01-28 51.63 52.00 51.58 51.96 1.3M
2025-01-27 52.00 52.14 51.73 52.10 1.6M
2025-01-24 51.21 51.42 51.05 51.29 1.0M
2025-01-23 51.15 51.58 51.13 51.41 1.3M
2025-01-22 51.27 51.27 50.91 50.91 1.2M
2025-01-21 51.22 51.60 51.00 51.49 1.4M
2025-01-17 50.66 51.03 50.44 50.63 1.5M
2025-01-16 50.32 50.81 50.28 50.81 1.7M
2025-01-15 49.95 50.08 49.52 50.04 2.2M
2025-01-14 49.03 49.38 49.01 49.35 1.7M
2025-01-13 48.51 49.06 48.51 49.00 1.6M
2025-01-10 49.58 49.70 49.16 49.35 1.8M
2025-01-08 49.02 49.46 48.89 49.37 0.9M
2025-01-07 49.05 49.11 48.59 48.85 1.1M
2025-01-06 49.33 49.63 49.19 49.27 1.3M
2025-01-03 49.21 49.24 48.85 49.07 1.1M
2025-01-02 48.82 49.02 48.48 48.68 1.1M