0011.HK - Hang Seng Bank Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 2019176.300176.300171.000172.000172.0002,019,204
Sep 18, 2019175.600176.800174.600176.300176.3001,323,530
Sep 17, 2019177.000177.000175.100175.800175.8001,450,985
Sep 16, 2019178.000178.600175.900177.400177.4001,579,588
Sep 13, 2019176.700179.000175.500179.000179.0001,600,647
Sep 12, 2019179.500179.700175.100177.400177.4002,026,351
Sep 11, 2019172.000179.000171.600179.000179.0005,514,432
Sep 10, 2019171.500171.500169.700171.200171.2001,229,402
Sep 09, 2019168.600170.000168.100170.000170.0001,414,464
Sep 06, 2019170.000170.000168.100168.600168.6001,218,267
Sep 05, 2019171.000171.200166.500168.000168.0003,105,230
Sep 04, 2019162.500173.500160.700171.700171.7004,913,957
Sep 03, 2019160.500162.500160.100160.700160.7001,653,065
Sep 02, 2019163.000163.000160.200160.800160.8002,521,142
Aug 30, 2019168.000168.000162.500163.600163.6002,512,112
Aug 29, 2019167.000167.000163.500166.900166.9001,401,877
Aug 28, 2019167.800167.900164.800165.600165.6001,662,829
Aug 27, 2019166.000166.900164.300166.900166.9002,774,784
Aug 26, 2019164.000165.800162.000165.800165.8002,677,532
Aug 23, 2019167.700168.700167.200167.500167.5001,554,448
Aug 22, 2019170.000171.000168.000168.800168.8002,069,623
Aug 21, 2019171.500171.500170.000171.300171.300845,177
Aug 20, 2019173.500174.300170.300171.600171.6001,824,907
Aug 19, 2019168.800175.000168.800174.200174.2003,015,383
Aug 16, 2019166.100168.600165.500167.300167.3002,125,478
Aug 16, 20191.4 Dividend
Aug 15, 2019163.000170.600163.000169.400168.0003,373,076
Aug 14, 2019168.100168.500165.000165.300163.9343,150,284
Aug 13, 2019170.000170.200166.000166.100164.7273,688,909
Aug 12, 2019172.000172.600170.500170.500169.0911,957,960
Aug 09, 2019174.000174.800172.000172.500171.0741,873,578
Aug 08, 2019172.200175.500172.200173.400171.9671,736,020
Aug 07, 2019173.500174.300171.000173.000171.5703,147,417
Aug 06, 2019171.600176.100170.100173.300171.8684,651,273
Aug 05, 2019177.500177.500173.500174.900173.4554,288,794
Aug 02, 2019182.100183.000180.500181.500180.0002,033,224
Aug 01, 2019184.600186.000183.100184.800183.2732,911,099
Jul 31, 2019191.000191.000186.200186.900185.3551,811,541
Jul 30, 2019191.000192.300190.100190.200188.6281,913,172
Jul 29, 2019195.600195.700191.000191.900190.3142,048,285
Jul 26, 2019194.000196.100194.000195.500193.884840,408
Jul 25, 2019195.800196.900194.800195.800194.182643,587
Jul 24, 2019195.500196.400194.500195.000193.388805,871
Jul 23, 2019195.000195.500194.100194.500192.893574,017
Jul 22, 2019196.100196.600193.500194.100192.496817,192
Jul 19, 2019195.600197.400195.500196.700195.0741,042,032
Jul 18, 2019194.000195.300193.700195.300193.686529,163
Jul 17, 2019194.000195.600193.400195.600193.983583,752
Jul 16, 2019195.000195.500194.000195.100193.488647,761
Jul 15, 2019195.100195.700193.400194.700193.091886,273
Jul 12, 2019194.000195.800194.000195.100193.488755,407
Jul 11, 2019194.800195.400194.000194.700193.091773,617
Jul 10, 2019195.000195.000193.200194.300192.694716,411
Jul 09, 2019193.000194.800193.000193.600192.000728,157
Jul 08, 2019194.400195.900192.800193.600192.0001,166,466
Jul 05, 2019195.000196.700195.000195.000193.388444,717
Jul 04, 2019195.500196.000194.900194.900193.289786,593
Jul 03, 2019195.000196.100194.600195.000193.388964,270
Jul 02, 2019195.600196.200194.700195.700194.0831,571,511
Jun 28, 2019197.500197.500194.300194.500192.8931,316,205
Jun 27, 2019194.000197.200194.000197.200195.5701,205,281
Jun 26, 2019193.300194.500193.000193.600192.0001,252,228
Jun 25, 2019194.900195.900193.000193.000191.4051,694,634
Jun 24, 2019197.000197.000194.500195.400193.7851,050,220
Jun 21, 2019201.000201.000195.100196.000194.3802,921,233
Jun 20, 2019201.000202.000199.400200.600198.9421,027,197
Jun 19, 2019198.500199.900197.100199.900198.2481,295,251
Jun 18, 2019194.700195.500193.500194.900193.289958,346
Jun 17, 2019194.400197.800194.100194.500192.8931,025,961
Jun 14, 2019194.200195.000192.200194.200192.5952,228,112
Jun 13, 2019196.000197.300193.200196.000194.3801,696,927
Jun 12, 2019199.000199.200196.400197.400195.7691,380,258
Jun 11, 2019201.000202.800198.900201.400199.736966,457
Jun 10, 2019195.100199.800194.800198.700197.0581,428,445
Jun 06, 2019193.000196.000193.000195.100193.4881,433,992
Jun 05, 2019196.300196.600193.100193.900192.2981,145,189
Jun 04, 2019197.000197.000193.300195.100193.4881,199,921
Jun 03, 2019195.000196.000193.100195.400193.7851,318,541
May 31, 2019198.000199.300195.300196.500194.8761,912,314
May 30, 2019200.000200.200198.500199.200197.5541,481,207
May 29, 2019199.000200.200198.800199.700198.0501,073,867
May 28, 2019200.800201.200198.900200.200198.5452,383,306
May 27, 2019200.800202.200200.400200.600198.942592,677
May 24, 2019202.400202.400200.400202.200200.529556,348
May 23, 2019201.800202.600200.000200.800199.1401,246,458
May 22, 2019203.000203.800200.600201.800200.132758,284
May 21, 2019201.600204.000200.200201.800200.1321,163,019
May 20, 2019202.200203.800200.600202.400200.727798,752
May 17, 2019206.200206.200200.400200.400198.7441,215,911
May 17, 20191.4 Dividend
May 16, 2019202.000206.000202.000205.400202.314711,021
May 15, 2019202.400205.600202.400204.400201.3291,071,049
May 14, 2019202.000204.000199.400204.000200.9351,898,402
May 10, 2019204.600206.800202.200203.000199.9501,266,939
May 09, 2019204.200205.600202.000202.000198.9651,571,998
May 08, 2019204.000207.600203.000206.600203.4961,346,090
May 07, 2019208.000209.600205.800206.000202.9051,582,118
May 06, 2019207.000210.000204.000206.000202.9052,254,589
May 03, 2019205.600212.600204.800212.600209.4063,287,266
May 02, 2019204.600206.400204.200204.400201.329898,667
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...