0011.HK - Hang Seng Bank Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2018193.900194.500192.700194.100194.1001,714,278
Apr 18, 2018193.500193.500190.100193.200193.2001,828,520
Apr 17, 2018191.200192.900190.000192.300192.3002,281,146
Apr 16, 2018189.900192.900188.500189.200189.2001,346,203
Apr 13, 2018190.000190.000188.600189.800189.800784,384
Apr 12, 2018188.900189.000187.400188.900188.9001,068,687
Apr 11, 2018188.000189.300187.300188.700188.7001,410,069
Apr 10, 2018184.000187.500184.000186.600186.6001,020,891
Apr 09, 2018185.000186.800183.300186.000186.0001,029,323
Apr 06, 2018182.000184.000180.600184.000184.0001,990,691
Apr 04, 2018183.000183.300179.000179.000179.0001,353,299
Apr 03, 2018181.600181.900178.800181.000181.0001,579,773
Mar 29, 2018182.300183.700181.200181.600181.6001,355,225
Mar 28, 2018184.100186.200183.100183.100183.1001,049,091
Mar 27, 2018185.600186.500185.000185.800185.8001,196,045
Mar 26, 2018185.000185.000182.300183.400183.4001,007,880
Mar 23, 2018183.300186.500182.200184.600184.6002,209,642
Mar 22, 2018189.900189.900187.100187.600187.6001,069,702
Mar 21, 2018188.800189.300187.200187.200187.2001,171,148
Mar 20, 2018186.800188.000186.300187.400187.4002,234,379
Mar 19, 2018186.700188.300186.700187.100187.100564,719
Mar 16, 2018187.500188.500187.000187.000187.0002,165,998
Mar 15, 2018186.700189.400186.700189.000189.0001,342,671
Mar 14, 2018189.400190.800187.500188.500188.5001,551,738
Mar 13, 2018190.500193.400190.100191.200191.2002,564,635
Mar 12, 2018187.200189.800186.300189.600189.6001,346,501
Mar 09, 2018186.900187.000185.200185.200185.2001,149,293
Mar 08, 2018184.700186.200183.400185.300185.300829,291
Mar 07, 2018185.000185.300183.300183.900183.9001,449,754
Mar 06, 2018188.300188.300183.300184.100184.1001,812,736
Mar 05, 2018190.000191.300185.000185.000185.0002,035,477
Mar 05, 20183.1 Dividend
Mar 02, 2018193.300195.700193.300194.900191.8001,040,167
Mar 01, 2018192.000196.500191.500196.500193.3751,806,284
Feb 28, 2018196.600196.600194.000194.500191.4061,724,587
Feb 27, 2018195.700197.000194.200194.900191.8001,628,637
Feb 26, 2018196.300196.500195.300195.700192.5871,000,660
Feb 23, 2018196.000197.500195.000196.300193.1781,201,294
Feb 22, 2018192.000195.300190.700194.900191.8002,724,184
Feb 21, 2018191.000192.500189.700192.500189.4381,778,589
Feb 20, 2018192.300193.400188.700189.200186.1912,680,405
Feb 15, 2018191.000192.300188.200192.300189.2411,756,072
Feb 14, 2018180.900191.900180.300191.500188.4544,226,140
Feb 13, 2018176.000179.000176.000177.700174.8741,377,132
Feb 12, 2018177.000177.700176.100176.400173.5941,080,596
Feb 09, 2018177.800177.800175.700177.000174.1852,293,235
Feb 08, 2018175.000180.800175.000179.700176.8422,020,826
Feb 07, 2018178.100179.700175.000175.000172.2172,681,927
Feb 06, 2018177.900180.000177.100177.100174.2832,806,400
Feb 05, 2018183.800183.800181.400182.500179.5971,227,605
Feb 02, 2018184.000185.000184.000184.100181.1721,015,530
Feb 01, 2018186.200186.800185.000185.400182.4511,747,626
Jan 31, 2018187.500188.000186.000186.200183.2381,788,387
Jan 30, 2018188.000189.400187.000187.600184.6161,521,145
Jan 29, 2018187.900188.500186.300187.200184.2222,497,806
Jan 26, 2018186.500187.400186.000186.000183.0421,219,583
Jan 25, 2018188.000189.100186.500186.500183.5341,123,395
Jan 24, 2018187.500187.900186.600186.900183.9271,647,321
Jan 23, 2018188.900189.500187.900188.000185.0101,616,599
Jan 22, 2018190.100190.200188.100188.900185.895998,104
Jan 19, 2018190.800191.100188.600189.500186.4861,103,150
Jan 18, 2018189.800191.000189.800191.000187.962800,994
Jan 17, 2018190.800191.000189.300190.800187.765958,212
Jan 16, 2018190.700192.100189.100189.400186.3871,021,274
Jan 15, 2018189.500191.100189.500190.600187.5681,146,673
Jan 12, 2018190.500192.300189.200189.200186.1911,428,278
Jan 11, 2018189.900191.400189.000190.500187.4701,605,868
Jan 10, 2018191.000193.100190.700192.100189.045829,388
Jan 09, 2018191.800192.200190.800191.800188.749735,332
Jan 08, 2018194.000194.200192.100192.100189.045668,681
Jan 05, 2018192.600194.000185.600194.000190.914769,063
Jan 04, 2018194.000194.600193.000193.600190.521607,241
Jan 03, 2018193.300194.600192.600194.100191.013455,596
Jan 02, 2018194.000194.800193.000194.500191.406518,446
Dec 29, 2017194.500194.500193.200194.000190.914739,707
Dec 28, 2017192.800194.300191.800194.200191.111613,034
Dec 27, 2017191.800192.800190.400192.500189.438585,208
Dec 22, 2017190.800191.800189.900191.800188.749763,031
Dec 21, 2017189.900191.500188.800190.800187.765785,216
Dec 20, 2017192.100192.100189.100191.000187.9621,044,741
Dec 19, 2017188.000188.800187.000188.700185.6991,028,722
Dec 18, 2017186.300188.200185.500187.600184.616772,403
Dec 15, 2017187.600188.600185.300185.700182.7461,857,126
Dec 14, 2017191.000192.300188.000188.300185.3051,123,394
Dec 13, 2017187.100190.400185.500190.400187.3721,047,457
Dec 12, 2017186.500187.400185.300185.700182.746819,488
Dec 11, 2017184.800188.000184.800187.700184.7151,166,801
Dec 08, 2017188.000188.000185.600185.900182.9431,062,154
Dec 07, 2017188.000189.000187.100188.100185.108708,036
Dec 06, 2017190.400191.000187.100187.800184.8131,175,032
Dec 05, 2017188.500190.400187.500188.100185.1081,001,810
Dec 04, 2017189.100193.300189.100190.300187.2731,313,123
Dec 01, 2017193.000194.000191.200192.700189.6351,688,621
Nov 30, 2017190.000193.000188.700193.000189.9302,138,161
Nov 29, 2017187.500189.900185.300189.900186.8801,252,639
Nov 28, 2017187.700187.700184.800185.600182.648942,583
Nov 27, 2017185.500187.000184.500186.500183.534605,291
Nov 24, 2017186.200186.900185.500185.800182.845391,362
Nov 23, 2017185.200186.300184.600186.100183.140714,651
Nov 22, 2017185.100186.400184.200185.400182.451917,966
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...