0011.HK - Hang Seng Bank Limited
HKSE - HKSE Delayed Price. Currency in HKD
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2018 | 193.900 | 194.500 | 192.700 | 194.100 | 194.100 | 1,714,278 |
| Apr 18, 2018 | 193.500 | 193.500 | 190.100 | 193.200 | 193.200 | 1,828,520 |
| Apr 17, 2018 | 191.200 | 192.900 | 190.000 | 192.300 | 192.300 | 2,281,146 |
| Apr 16, 2018 | 189.900 | 192.900 | 188.500 | 189.200 | 189.200 | 1,346,203 |
| Apr 13, 2018 | 190.000 | 190.000 | 188.600 | 189.800 | 189.800 | 784,384 |
| Apr 12, 2018 | 188.900 | 189.000 | 187.400 | 188.900 | 188.900 | 1,068,687 |
| Apr 11, 2018 | 188.000 | 189.300 | 187.300 | 188.700 | 188.700 | 1,410,069 |
| Apr 10, 2018 | 184.000 | 187.500 | 184.000 | 186.600 | 186.600 | 1,020,891 |
| Apr 09, 2018 | 185.000 | 186.800 | 183.300 | 186.000 | 186.000 | 1,029,323 |
| Apr 06, 2018 | 182.000 | 184.000 | 180.600 | 184.000 | 184.000 | 1,990,691 |
| Apr 04, 2018 | 183.000 | 183.300 | 179.000 | 179.000 | 179.000 | 1,353,299 |
| Apr 03, 2018 | 181.600 | 181.900 | 178.800 | 181.000 | 181.000 | 1,579,773 |
| Mar 29, 2018 | 182.300 | 183.700 | 181.200 | 181.600 | 181.600 | 1,355,225 |
| Mar 28, 2018 | 184.100 | 186.200 | 183.100 | 183.100 | 183.100 | 1,049,091 |
| Mar 27, 2018 | 185.600 | 186.500 | 185.000 | 185.800 | 185.800 | 1,196,045 |
| Mar 26, 2018 | 185.000 | 185.000 | 182.300 | 183.400 | 183.400 | 1,007,880 |
| Mar 23, 2018 | 183.300 | 186.500 | 182.200 | 184.600 | 184.600 | 2,209,642 |
| Mar 22, 2018 | 189.900 | 189.900 | 187.100 | 187.600 | 187.600 | 1,069,702 |
| Mar 21, 2018 | 188.800 | 189.300 | 187.200 | 187.200 | 187.200 | 1,171,148 |
| Mar 20, 2018 | 186.800 | 188.000 | 186.300 | 187.400 | 187.400 | 2,234,379 |
| Mar 19, 2018 | 186.700 | 188.300 | 186.700 | 187.100 | 187.100 | 564,719 |
| Mar 16, 2018 | 187.500 | 188.500 | 187.000 | 187.000 | 187.000 | 2,165,998 |
| Mar 15, 2018 | 186.700 | 189.400 | 186.700 | 189.000 | 189.000 | 1,342,671 |
| Mar 14, 2018 | 189.400 | 190.800 | 187.500 | 188.500 | 188.500 | 1,551,738 |
| Mar 13, 2018 | 190.500 | 193.400 | 190.100 | 191.200 | 191.200 | 2,564,635 |
| Mar 12, 2018 | 187.200 | 189.800 | 186.300 | 189.600 | 189.600 | 1,346,501 |
| Mar 09, 2018 | 186.900 | 187.000 | 185.200 | 185.200 | 185.200 | 1,149,293 |
| Mar 08, 2018 | 184.700 | 186.200 | 183.400 | 185.300 | 185.300 | 829,291 |
| Mar 07, 2018 | 185.000 | 185.300 | 183.300 | 183.900 | 183.900 | 1,449,754 |
| Mar 06, 2018 | 188.300 | 188.300 | 183.300 | 184.100 | 184.100 | 1,812,736 |
| Mar 05, 2018 | 190.000 | 191.300 | 185.000 | 185.000 | 185.000 | 2,035,477 |
| Mar 05, 2018 | 3.1 Dividend | |||||
| Mar 02, 2018 | 193.300 | 195.700 | 193.300 | 194.900 | 191.800 | 1,040,167 |
| Mar 01, 2018 | 192.000 | 196.500 | 191.500 | 196.500 | 193.375 | 1,806,284 |
| Feb 28, 2018 | 196.600 | 196.600 | 194.000 | 194.500 | 191.406 | 1,724,587 |
| Feb 27, 2018 | 195.700 | 197.000 | 194.200 | 194.900 | 191.800 | 1,628,637 |
| Feb 26, 2018 | 196.300 | 196.500 | 195.300 | 195.700 | 192.587 | 1,000,660 |
| Feb 23, 2018 | 196.000 | 197.500 | 195.000 | 196.300 | 193.178 | 1,201,294 |
| Feb 22, 2018 | 192.000 | 195.300 | 190.700 | 194.900 | 191.800 | 2,724,184 |
| Feb 21, 2018 | 191.000 | 192.500 | 189.700 | 192.500 | 189.438 | 1,778,589 |
| Feb 20, 2018 | 192.300 | 193.400 | 188.700 | 189.200 | 186.191 | 2,680,405 |
| Feb 15, 2018 | 191.000 | 192.300 | 188.200 | 192.300 | 189.241 | 1,756,072 |
| Feb 14, 2018 | 180.900 | 191.900 | 180.300 | 191.500 | 188.454 | 4,226,140 |
| Feb 13, 2018 | 176.000 | 179.000 | 176.000 | 177.700 | 174.874 | 1,377,132 |
| Feb 12, 2018 | 177.000 | 177.700 | 176.100 | 176.400 | 173.594 | 1,080,596 |
| Feb 09, 2018 | 177.800 | 177.800 | 175.700 | 177.000 | 174.185 | 2,293,235 |
| Feb 08, 2018 | 175.000 | 180.800 | 175.000 | 179.700 | 176.842 | 2,020,826 |
| Feb 07, 2018 | 178.100 | 179.700 | 175.000 | 175.000 | 172.217 | 2,681,927 |
| Feb 06, 2018 | 177.900 | 180.000 | 177.100 | 177.100 | 174.283 | 2,806,400 |
| Feb 05, 2018 | 183.800 | 183.800 | 181.400 | 182.500 | 179.597 | 1,227,605 |
| Feb 02, 2018 | 184.000 | 185.000 | 184.000 | 184.100 | 181.172 | 1,015,530 |
| Feb 01, 2018 | 186.200 | 186.800 | 185.000 | 185.400 | 182.451 | 1,747,626 |
| Jan 31, 2018 | 187.500 | 188.000 | 186.000 | 186.200 | 183.238 | 1,788,387 |
| Jan 30, 2018 | 188.000 | 189.400 | 187.000 | 187.600 | 184.616 | 1,521,145 |
| Jan 29, 2018 | 187.900 | 188.500 | 186.300 | 187.200 | 184.222 | 2,497,806 |
| Jan 26, 2018 | 186.500 | 187.400 | 186.000 | 186.000 | 183.042 | 1,219,583 |
| Jan 25, 2018 | 188.000 | 189.100 | 186.500 | 186.500 | 183.534 | 1,123,395 |
| Jan 24, 2018 | 187.500 | 187.900 | 186.600 | 186.900 | 183.927 | 1,647,321 |
| Jan 23, 2018 | 188.900 | 189.500 | 187.900 | 188.000 | 185.010 | 1,616,599 |
| Jan 22, 2018 | 190.100 | 190.200 | 188.100 | 188.900 | 185.895 | 998,104 |
| Jan 19, 2018 | 190.800 | 191.100 | 188.600 | 189.500 | 186.486 | 1,103,150 |
| Jan 18, 2018 | 189.800 | 191.000 | 189.800 | 191.000 | 187.962 | 800,994 |
| Jan 17, 2018 | 190.800 | 191.000 | 189.300 | 190.800 | 187.765 | 958,212 |
| Jan 16, 2018 | 190.700 | 192.100 | 189.100 | 189.400 | 186.387 | 1,021,274 |
| Jan 15, 2018 | 189.500 | 191.100 | 189.500 | 190.600 | 187.568 | 1,146,673 |
| Jan 12, 2018 | 190.500 | 192.300 | 189.200 | 189.200 | 186.191 | 1,428,278 |
| Jan 11, 2018 | 189.900 | 191.400 | 189.000 | 190.500 | 187.470 | 1,605,868 |
| Jan 10, 2018 | 191.000 | 193.100 | 190.700 | 192.100 | 189.045 | 829,388 |
| Jan 09, 2018 | 191.800 | 192.200 | 190.800 | 191.800 | 188.749 | 735,332 |
| Jan 08, 2018 | 194.000 | 194.200 | 192.100 | 192.100 | 189.045 | 668,681 |
| Jan 05, 2018 | 192.600 | 194.000 | 185.600 | 194.000 | 190.914 | 769,063 |
| Jan 04, 2018 | 194.000 | 194.600 | 193.000 | 193.600 | 190.521 | 607,241 |
| Jan 03, 2018 | 193.300 | 194.600 | 192.600 | 194.100 | 191.013 | 455,596 |
| Jan 02, 2018 | 194.000 | 194.800 | 193.000 | 194.500 | 191.406 | 518,446 |
| Dec 29, 2017 | 194.500 | 194.500 | 193.200 | 194.000 | 190.914 | 739,707 |
| Dec 28, 2017 | 192.800 | 194.300 | 191.800 | 194.200 | 191.111 | 613,034 |
| Dec 27, 2017 | 191.800 | 192.800 | 190.400 | 192.500 | 189.438 | 585,208 |
| Dec 22, 2017 | 190.800 | 191.800 | 189.900 | 191.800 | 188.749 | 763,031 |
| Dec 21, 2017 | 189.900 | 191.500 | 188.800 | 190.800 | 187.765 | 785,216 |
| Dec 20, 2017 | 192.100 | 192.100 | 189.100 | 191.000 | 187.962 | 1,044,741 |
| Dec 19, 2017 | 188.000 | 188.800 | 187.000 | 188.700 | 185.699 | 1,028,722 |
| Dec 18, 2017 | 186.300 | 188.200 | 185.500 | 187.600 | 184.616 | 772,403 |
| Dec 15, 2017 | 187.600 | 188.600 | 185.300 | 185.700 | 182.746 | 1,857,126 |
| Dec 14, 2017 | 191.000 | 192.300 | 188.000 | 188.300 | 185.305 | 1,123,394 |
| Dec 13, 2017 | 187.100 | 190.400 | 185.500 | 190.400 | 187.372 | 1,047,457 |
| Dec 12, 2017 | 186.500 | 187.400 | 185.300 | 185.700 | 182.746 | 819,488 |
| Dec 11, 2017 | 184.800 | 188.000 | 184.800 | 187.700 | 184.715 | 1,166,801 |
| Dec 08, 2017 | 188.000 | 188.000 | 185.600 | 185.900 | 182.943 | 1,062,154 |
| Dec 07, 2017 | 188.000 | 189.000 | 187.100 | 188.100 | 185.108 | 708,036 |
| Dec 06, 2017 | 190.400 | 191.000 | 187.100 | 187.800 | 184.813 | 1,175,032 |
| Dec 05, 2017 | 188.500 | 190.400 | 187.500 | 188.100 | 185.108 | 1,001,810 |
| Dec 04, 2017 | 189.100 | 193.300 | 189.100 | 190.300 | 187.273 | 1,313,123 |
| Dec 01, 2017 | 193.000 | 194.000 | 191.200 | 192.700 | 189.635 | 1,688,621 |
| Nov 30, 2017 | 190.000 | 193.000 | 188.700 | 193.000 | 189.930 | 2,138,161 |
| Nov 29, 2017 | 187.500 | 189.900 | 185.300 | 189.900 | 186.880 | 1,252,639 |
| Nov 28, 2017 | 187.700 | 187.700 | 184.800 | 185.600 | 182.648 | 942,583 |
| Nov 27, 2017 | 185.500 | 187.000 | 184.500 | 186.500 | 183.534 | 605,291 |
| Nov 24, 2017 | 186.200 | 186.900 | 185.500 | 185.800 | 182.845 | 391,362 |
| Nov 23, 2017 | 185.200 | 186.300 | 184.600 | 186.100 | 183.140 | 714,651 |
| Nov 22, 2017 | 185.100 | 186.400 | 184.200 | 185.400 | 182.451 | 917,966 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
