0011.HK Historical Prices | HANG SENG BANK Stock

Dow

0.34% Nasdaq

0.16%

Hang Seng Bank Limited (0011.HK)

-HKSE

129.30 1.80(1.37%) 3:59AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	130.70	131.00	128.80	129.30	1,244,400	129.30
May 21, 2013	1.10 Dividend
May 20, 2013	132.80	132.80	131.50	132.20	2,041,200	131.10
May 17, 2013	130.20	130.20	130.20	130.20	0	129.12
May 16, 2013	131.00	131.00	129.70	130.20	1,150,400	129.12
May 15, 2013	130.70	130.70	129.40	129.60	619,500	128.52
May 14, 2013	130.80	131.00	129.00	129.40	1,180,000	128.32
May 13, 2013	129.70	130.00	129.10	129.20	552,100	128.12
May 10, 2013	130.00	130.50	129.40	130.50	1,013,300	129.41
May 9, 2013	130.50	130.50	129.00	129.70	504,200	128.62
May 8, 2013	130.00	130.00	129.50	129.90	852,600	128.82
May 7, 2013	129.20	129.80	128.80	129.00	836,800	127.93
May 6, 2013	130.50	130.50	128.20	129.30	829,800	128.22
May 3, 2013	128.90	129.90	128.30	128.80	694,500	127.73
May 2, 2013	128.60	129.50	127.80	128.80	722,500	127.73
May 1, 2013	129.80	129.80	129.80	129.80	0	128.72
Apr 30, 2013	129.20	129.90	128.00	129.80	1,512,000	128.72
Apr 29, 2013	129.00	129.00	128.00	128.90	762,400	127.83
Apr 26, 2013	128.50	129.00	128.00	128.70	1,564,900	127.63
Apr 25, 2013	127.90	128.50	127.00	128.00	1,349,600	126.93
Apr 24, 2013	125.90	127.60	125.20	127.40	1,931,700	126.34
Apr 23, 2013	124.70	125.70	124.10	124.40	787,600	123.36
Apr 22, 2013	124.60	125.80	124.30	125.00	1,052,700	123.96
Apr 19, 2013	123.70	124.90	122.80	124.80	1,009,100	123.76
Apr 18, 2013	124.20	124.20	122.30	122.90	1,178,200	121.88
Apr 17, 2013	125.00	125.00	123.50	124.20	1,719,200	123.17
Apr 16, 2013	123.10	123.60	122.10	123.00	1,491,200	121.98
Apr 15, 2013	124.70	125.30	123.50	123.60	1,455,800	122.57
Apr 12, 2013	125.00	125.60	124.60	125.10	1,167,800	124.06
Apr 11, 2013	125.90	125.90	123.50	124.50	1,796,000	123.46
Apr 10, 2013	122.30	123.40	122.00	123.00	906,600	121.98
Apr 9, 2013	122.20	123.00	122.20	122.50	937,800	121.48
Apr 8, 2013	123.40	123.40	122.00	122.50	1,221,300	121.48
Apr 5, 2013	125.30	125.50	123.30	123.50	1,595,100	122.47
Apr 4, 2013	125.50	125.50	125.50	125.50	0	124.46
Apr 3, 2013	128.10	128.10	125.00	125.50	1,344,600	124.46
Apr 2, 2013	125.00	125.30	123.70	125.10	1,261,800	124.06
Apr 1, 2013	124.50	124.50	124.50	124.50	0	123.46
Mar 29, 2013	124.50	124.50	124.50	124.50	0	123.46
Mar 28, 2013	124.00	124.80	123.30	124.50	1,153,800	123.46
Mar 27, 2013	125.00	125.20	124.10	124.60	729,500	123.56
Mar 26, 2013	123.90	124.50	123.60	123.90	619,100	122.87
Mar 25, 2013	123.60	124.90	123.50	123.90	795,500	122.87
Mar 22, 2013	125.10	125.10	123.50	123.80	1,227,500	122.77
Mar 21, 2013	123.50	124.80	123.40	124.50	1,102,900	123.46
Mar 20, 2013	124.70	125.60	123.00	123.30	2,032,300	122.27
Mar 19, 2013	125.00	126.20	124.30	124.60	1,300,400	123.56
Mar 18, 2013	126.80	126.80	124.20	124.70	2,107,600	123.66
Mar 18, 2013	2.00 Dividend
Mar 15, 2013	131.50	131.50	128.50	129.10	2,908,100	126.04
Mar 14, 2013	130.10	131.00	128.20	130.90	2,737,000	127.80
Mar 13, 2013	129.20	130.30	128.30	128.40	1,312,700	125.36
Mar 12, 2013	131.10	131.30	129.40	129.50	1,130,900	126.43
Mar 11, 2013	131.00	131.10	130.00	131.00	1,641,500	127.90
Mar 8, 2013	128.80	130.00	128.80	130.00	2,969,400	126.92
Mar 7, 2013	129.50	129.50	128.50	128.80	1,928,000	125.75
Mar 6, 2013	128.80	129.10	128.00	129.00	2,731,900	125.94
Mar 5, 2013	125.90	128.20	125.90	127.50	2,748,500	124.48
Mar 4, 2013	125.60	126.20	124.00	125.60	1,550,700	122.63
Mar 1, 2013	126.50	127.00	125.30	126.20	2,111,400	123.21
Feb 28, 2013	125.00	126.00	124.20	125.40	1,669,900	122.43
Feb 27, 2013	123.50	124.20	123.10	123.60	1,418,500	120.67
Feb 26, 2013	124.60	124.60	122.70	122.80	2,212,800	119.89
Feb 25, 2013	126.40	126.40	124.10	124.30	1,795,400	121.36
Feb 22, 2013	126.90	126.90	125.10	125.80	1,081,500	122.82
Feb 21, 2013	126.40	126.70	125.40	125.80	1,388,400	122.82
Feb 20, 2013	128.80	128.80	126.50	127.30	1,671,100	124.29
Feb 19, 2013	125.60	126.40	125.50	126.10	1,120,700	123.11
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in HKD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On 0011.HK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Hang Seng Bank Limited (0011.HK)