HSBC ADR

HSBC
🏛️ germany →
60.50
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
2024-12-30 47.00 47.00 47.00 47.00 0.0M
2024-12-27 47.00 47.20 47.00 47.20 0.0M
2024-12-23 46.60 46.60 46.40 46.40 0.0M
2024-12-20 45.60 46.40 45.60 46.40 0.0M
2024-12-17 46.80 46.80 46.80 46.80 0.0M
2024-12-16 45.60 45.60 45.60 45.60 0.0M
2024-12-13 46.40 46.40 46.40 46.40 0.0M
2024-12-11 46.20 46.20 46.20 46.20 0.0M
2024-12-09 44.80 44.80 44.80 44.80 0.0M
2024-12-05 45.20 45.20 45.20 45.20 0.0M
2024-12-04 45.40 45.40 45.20 45.20 0.0M
2024-12-02 44.40 44.80 44.40 44.80 0.0M
2024-11-29 44.40 44.40 44.40 44.40 0.0M
2024-11-26 43.60 43.60 43.60 43.60 0.0M
2024-11-25 43.40 43.80 43.20 43.80 0.0M
2024-11-22 44.20 44.20 44.20 44.20 0.0M
2024-11-21 44.00 44.00 44.00 44.00 0.0M
2024-11-15 42.40 42.40 42.40 42.40 0.0M
2024-11-13 42.40 42.40 42.40 42.40 0.0M
2024-11-11 42.60 42.60 42.60 42.60 0.0M
2024-11-08 42.40 42.40 42.20 42.20 0.0M
2024-11-07 44.00 44.00 43.80 43.80 0.0M
2024-11-05 43.20 43.20 43.20 43.20 0.0M
2024-11-01 42.80 42.80 42.80 42.80 0.0M
2024-10-29 44.00 44.20 44.00 44.20 0.0M
2024-10-25 41.20 41.20 41.20 41.20 0.0M
2024-10-23 40.80 41.60 40.80 41.20 0.0M
2024-10-21 41.00 41.00 41.00 41.00 0.0M
2024-10-17 40.40 40.60 40.40 40.40 0.0M
2024-10-16 40.60 40.60 40.60 40.60 0.0M
2024-10-15 40.40 40.40 40.40 40.40 0.0M
2024-10-14 40.20 40.20 40.20 40.20 0.0M
2024-10-07 41.80 41.80 41.80 41.80 0.0M
2024-10-01 40.80 40.80 40.00 40.00 0.0M
2024-09-30 40.40 40.40 40.40 40.40 0.0M
2024-09-27 41.00 41.00 41.00 41.00 0.0M
2024-09-25 40.40 40.60 40.40 40.60 0.0M
2024-09-24 40.40 40.40 40.40 40.40 0.0M
2024-09-23 39.80 39.80 39.80 39.80 0.0M
2024-09-17 39.00 39.60 39.00 39.60 0.0M
2024-09-16 39.40 39.40 39.40 39.40 0.0M
2024-09-11 39.00 39.00 39.00 39.00 0.0M
2024-09-10 39.40 39.40 39.40 39.40 0.0M
2024-09-09 39.20 39.60 39.20 39.60 0.0M
2024-09-06 39.00 39.00 39.00 39.00 0.0M
2024-09-03 39.80 39.80 39.80 39.80 0.0M
2024-09-02 40.00 40.00 39.80 40.00 0.0M
2024-08-30 40.00 40.00 40.00 40.00 0.0M
2024-08-23 39.00 39.20 39.00 39.20 0.0M
2024-08-21 38.60 38.60 38.60 38.60 0.0M
2024-08-16 39.00 39.00 39.00 39.00 0.0M
2024-08-15 38.40 38.60 38.40 38.60 0.0M
2024-08-12 38.20 38.20 38.00 38.00 0.0M
2024-08-08 37.60 37.60 37.60 37.60 0.0M
2024-08-07 37.20 37.20 37.20 37.20 0.0M
2024-08-06 36.80 37.00 36.80 37.00 0.0M
2024-08-05 36.60 37.60 36.60 37.00 0.0M
2024-08-02 39.00 39.00 38.00 38.00 0.0M
2024-08-01 41.60 41.60 41.60 41.60 0.0M
2024-07-31 41.80 41.80 41.80 41.80 0.0M
2024-07-29 39.60 39.80 39.60 39.80 0.0M
2024-07-23 40.00 40.00 40.00 40.00 0.0M
2024-07-19 39.40 39.40 39.40 39.40 0.0M
2024-07-11 40.00 40.00 40.00 40.00 0.0M
2024-07-09 40.00 40.00 40.00 40.00 0.0M
2024-07-08 40.00 40.00 40.00 40.00 0.0M
2024-07-05 40.60 40.60 39.80 39.80 0.0M
2024-07-02 41.20 41.20 41.20 41.20 0.0M
2024-06-25 40.40 40.40 40.40 40.40 0.0M
2024-06-24 40.80 40.80 40.80 40.80 0.0M
2024-06-20 41.40 41.40 41.40 41.40 0.0M
2024-06-19 41.40 41.40 41.00 41.00 0.0M
2024-06-17 40.20 40.20 40.20 40.20 0.0M
2024-06-11 40.60 40.60 40.60 40.60 0.0M
2024-06-03 41.00 41.00 41.00 41.00 0.0M
2024-05-28 41.20 41.20 41.20 41.20 0.0M
2024-05-23 41.00 41.00 40.80 40.80 0.0M
2024-05-22 41.20 41.20 41.20 41.20 0.0M
2024-05-21 40.80 40.80 40.80 40.80 0.0M
2024-05-13 41.00 41.00 40.60 40.80 0.0M
2024-05-09 41.40 41.40 41.40 41.40 0.0M
2024-05-07 41.03 41.03 41.03 41.03 0.0M
2024-05-06 40.25 40.25 40.25 40.25 0.0M
2024-05-02 39.86 40.83 39.86 40.83 0.0M
2024-04-29 38.68 38.68 38.68 38.68 0.0M
2024-04-25 37.90 37.90 37.90 37.90 0.0M
2024-04-23 38.29 38.29 38.29 38.29 0.0M
2024-04-22 38.29 38.29 38.29 38.29 0.0M
2024-04-12 36.73 37.32 36.14 37.32 0.0M
2024-04-11 38.29 38.29 38.29 38.29 0.0M
2024-04-09 36.73 36.93 36.73 36.93 0.0M
2024-04-08 36.54 36.54 36.54 36.54 0.0M
2024-04-04 35.95 36.73 35.75 36.73 0.0M
2024-04-02 35.95 36.14 35.95 36.14 0.0M
2024-03-28 35.56 35.75 35.56 35.75 0.0M
2024-03-27 35.36 35.36 35.36 35.36 0.0M
2024-03-26 35.95 35.95 35.95 35.95 0.0M
2024-03-25 35.75 35.75 35.56 35.56 0.0M
2024-03-22 35.95 35.95 35.95 35.95 0.0M
2024-03-21 35.56 35.56 35.56 35.56 0.0M
2024-03-15 34.39 34.58 34.19 34.19 0.0M
2024-03-14 33.60 33.60 33.60 33.60 0.0M
2024-03-13 34.00 34.00 33.80 33.80 0.0M
2024-03-12 33.80 33.80 33.80 33.80 0.0M
2024-03-11 33.21 33.21 33.21 33.21 0.0M
2024-03-08 33.80 33.80 33.80 33.80 0.0M
2024-03-06 35.17 35.36 34.97 35.17 0.0M
2024-03-05 34.78 34.78 34.78 34.78 0.0M
2024-03-01 35.56 35.56 35.36 35.36 0.0M
2024-02-26 34.39 34.39 34.39 34.39 0.0M
2024-02-23 34.19 34.19 34.19 34.19 0.0M
2024-02-21 33.60 33.80 33.60 33.80 0.0M
2024-02-20 36.93 36.93 36.93 36.93 0.0M
2024-02-16 36.54 36.54 36.54 36.54 0.0M
2024-02-13 35.56 35.56 35.56 35.56 0.0M
2024-02-09 35.36 35.36 35.36 35.36 0.0M
2024-02-08 35.95 35.95 35.95 35.95 0.0M
2024-02-06 35.56 35.56 35.56 35.56 0.0M
2024-02-05 35.36 35.95 35.36 35.95 0.0M
2024-02-01 35.75 35.75 35.75 35.75 0.0M
2024-01-24 33.80 34.58 33.80 34.58 0.0M
2024-01-23 34.39 34.39 34.39 34.39 0.0M
2024-01-22 34.19 34.19 34.19 34.19 0.0M
2024-01-19 33.80 33.80 33.60 33.80 0.0M
2024-01-17 34.19 34.19 34.19 34.19 0.0M
2024-01-15 35.17 35.17 35.17 35.17 0.0M
2024-01-12 34.97 34.97 34.97 34.97 0.0M
2024-01-11 35.56 35.56 35.56 35.56 0.0M
2024-01-09 36.73 36.73 36.34 36.34 0.0M
2024-01-08 36.14 36.14 36.14 36.14 0.0M
2024-01-05 36.34 36.34 36.34 36.34 0.0M
2024-01-04 36.14 36.14 36.14 36.14 0.0M
2024-01-03 35.95 35.95 35.95 35.95 0.0M
2024-01-02 36.14 36.14 35.95 35.95 0.0M