BMV · HBCN · stock
HSBC Holdings plc (HBCN) stock price history
Every BMV trading session of HSBC Holdings plc from Jan 18, 2008 to Sep 28, 2026: 4,693 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HBCN adjusted close, 2008 to 2026
- MX$1,798
- All time high, 2026
- MX$1,798
- 52 week high, MX$1,197 low
- 4,693
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
HBCN key facts
- HSBC Holdings plc (HBCN) closed at MX$1,798 on Sep 28, 2026 on BMV.
- HBCN's all time high close is MX$1,798, set on Sep 28, 2026; its all time low close is MX$388.24 on Mar 27, 2009.
- HBCN's 52 week range is MX$1,197 to MX$1,798.
- HBCN returned +50.2% over the year to Sep 28, 2026 and +235.6% over five years.
- Over ten years HBCN returned +154%, +9.8% a year compounded.
- HBCN's deepest drawdown was -58.7% from Jan 18, 2018 to Oct 1, 2020.
- DataCedar holds 4,693 daily sessions of HBCN history from Jan 18, 2008 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
HBCN price chart, 2008 to 2026
HBCN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.5% |
| 3 months | +11.7% |
| 6 months | +28.2% |
| Year to date | +39.3% |
| 1 year | +50.2% |
| 3 years | +163.1% |
| 5 years | +235.6% |
| 10 years | +153.8% |
| Since Jan 18, 2008 | +149.9% |
| Compound annual growth, 18.7 years | +5.0% |
HBCN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$1,798 on Sep 28, 2026
- All time low close
- MX$388.24 on Mar 27, 2009
- 52 week high
- MX$1,798 on Sep 28, 2026
- 52 week low
- MX$1,197 on Sep 29, 2025
- Deepest drawdown
- -58.7% from Jan 18, 2018 to Oct 1, 2020, recovered Apr 4, 2025
- Best single session
- +21.4% on Oct 30, 2024
- Worst single session
- -20.2% on Dec 19, 2008
- Volatility, 1 year annualised
- 21.0%
- Sessions closing higher, 1 year
- 5%
- Growth of 1 since 2008
- 2.5×
- Best calendar year
- 2025, +39%
- Worst calendar year
- 2020, -29%
HBCN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 18, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$1,291 | MX$1,798 | MX$1,291 | MX$1,798 | +39.3% | 2.3K | 185 |
| 2025 | MX$929.98 | MX$1,292 | MX$929.98 | MX$1,291 | +38.8% | 1.6K | 251 |
| 2024 | MX$672.46 | MX$929.98 | MX$635.87 | MX$929.98 | +38.3% | 2K | 251 |
| 2023 | MX$593.49 | MX$698.88 | MX$593.49 | MX$672.46 | +13.3% | 11.1K | 251 |
| 2022 | MX$629.17 | MX$747.14 | MX$591.03 | MX$593.49 | -5.7% | 28.4K | 252 |
| 2021 | MX$510.25 | MX$629.17 | MX$510.25 | MX$629.17 | +23.3% | 300K | 253 |
| 2020 | MX$723.57 | MX$723.57 | MX$418.01 | MX$510.25 | -29.5% | 133.1K | 252 |
| 2019 | MX$813.83 | MX$815.18 | MX$693.45 | MX$723.57 | -11.1% | 234.8K | 251 |
| 2018 | MX$956.91 | MX$1,012 | MX$764.86 | MX$813.83 | -15.0% | 142.9K | 251 |
| 2017 | MX$811.07 | MX$956.91 | MX$723.84 | MX$956.91 | +18.0% | 229.4K | 251 |
| 2016 | MX$671.32 | MX$833.44 | MX$511.32 | MX$811.07 | +20.8% | 966.6K | 252 |
| 2015 | MX$670.82 | MX$738.27 | MX$612.76 | MX$671.32 | +0.1% | 894.2K | 251 |
| 2014 | MX$690.40 | MX$714.44 | MX$631.66 | MX$670.82 | -2.8% | 719.6K | 251 |
| 2013 | MX$661.22 | MX$714.34 | MX$599.20 | MX$690.40 | +5.6% | 165K | 249 |
| 2012 | MX$547.44 | MX$654.78 | MX$529.65 | MX$654.08 | +19.5% | 11K | 248 |
| 2011 | MX$545.58 | MX$547.44 | MX$545.58 | MX$547.44 | +0.3% | 0 | 252 |
| 2010 | MX$543.97 | MX$545.58 | MX$543.97 | MX$545.58 | +0.3% | 0 | 249 |
| 2009 | MX$613.84 | MX$637.45 | MX$388.24 | MX$543.97 | -11.4% | 26.2K | 252 |
| 2008 | MX$719.69 | MX$864.01 | MX$566.64 | MX$613.84 | n/a | 37.1K | 241 |
HBCN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$1,798 | +2.5% |
| August 2026 | MX$1,755 | +0.9% |
| July 2026 | MX$1,739 | +8.0% |
| June 2026 | MX$1,610 | +0.9% |
| May 2026 | MX$1,596 | +13.7% |
| April 2026 | MX$1,403 | 0.0% |
| March 2026 | MX$1,403 | -3.3% |
| February 2026 | MX$1,451 | -0.4% |
| January 2026 | MX$1,456 | +12.8% |
| December 2025 | MX$1,291 | -0.1% |
| November 2025 | MX$1,292 | +6.0% |
| October 2025 | MX$1,219 | +1.8% |
About the HBCN data
Daily bars. 4,693 sessions from Jan 18, 2008 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 24, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 18, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HBCN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
HBCN share price history
