Hang Seng Bank Limited (0011.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 97.400 | 97.400 | 94.450 | 95.150 | 95.150 | 3,619,421 |
| 15 Apr 2024 | 97.450 | 99.500 | 96.200 | 97.400 | 97.400 | 2,385,989 |
| 12 Apr 2024 | 98.300 | 99.000 | 96.900 | 98.500 | 98.500 | 3,226,192 |
| 11 Apr 2024 | 98.000 | 98.900 | 97.050 | 98.300 | 98.300 | 2,529,373 |
| 10 Apr 2024 | 99.000 | 99.800 | 97.800 | 99.700 | 99.700 | 4,881,689 |
| 09 Apr 2024 | 92.000 | 95.000 | 91.500 | 94.050 | 94.050 | 4,179,081 |
| 08 Apr 2024 | 90.200 | 91.850 | 89.200 | 91.200 | 91.200 | 2,198,204 |
| 05 Apr 2024 | 90.100 | 91.000 | 89.450 | 90.200 | 90.200 | 2,163,335 |
| 03 Apr 2024 | 90.150 | 90.150 | 88.100 | 89.500 | 89.500 | 1,729,612 |
| 02 Apr 2024 | 86.950 | 90.300 | 86.450 | 90.150 | 90.150 | 3,226,521 |
| 28 Mar 2024 | 85.550 | 86.800 | 85.200 | 85.650 | 85.650 | 1,840,042 |
| 27 Mar 2024 | 87.150 | 87.150 | 85.000 | 85.550 | 85.550 | 2,595,481 |
| 26 Mar 2024 | 86.350 | 87.900 | 86.350 | 87.150 | 87.150 | 1,509,872 |
| 25 Mar 2024 | 86.900 | 87.650 | 86.050 | 86.300 | 86.300 | 1,915,399 |
| 22 Mar 2024 | 89.350 | 89.350 | 87.000 | 87.800 | 87.800 | 1,436,497 |
| 21 Mar 2024 | 87.150 | 89.900 | 87.150 | 89.350 | 89.350 | 2,052,712 |
| 20 Mar 2024 | 86.300 | 87.150 | 85.900 | 86.550 | 86.550 | 658,492 |
| 19 Mar 2024 | 86.950 | 86.950 | 85.750 | 86.200 | 86.200 | 1,387,446 |
| 18 Mar 2024 | 88.250 | 88.750 | 86.950 | 86.950 | 86.950 | 1,083,295 |
| 15 Mar 2024 | 88.000 | 88.800 | 86.700 | 88.300 | 88.300 | 7,414,501 |
| 14 Mar 2024 | 88.700 | 89.000 | 87.150 | 88.200 | 88.200 | 1,624,520 |
| 13 Mar 2024 | 88.000 | 89.900 | 88.000 | 88.700 | 88.700 | 1,966,276 |
| 12 Mar 2024 | 87.000 | 88.500 | 86.400 | 88.050 | 88.050 | 2,933,743 |
| 11 Mar 2024 | 86.500 | 87.150 | 86.150 | 86.400 | 86.400 | 1,134,379 |
| 08 Mar 2024 | 85.800 | 86.900 | 85.800 | 86.400 | 86.400 | 1,061,359 |
| 07 Mar 2024 | 85.450 | 87.900 | 85.150 | 85.700 | 85.700 | 1,324,819 |
| 06 Mar 2024 | 85.250 | 86.200 | 83.700 | 85.450 | 85.450 | 2,164,500 |
| 05 Mar 2024 | 87.500 | 87.750 | 84.850 | 85.350 | 85.350 | 3,321,830 |
| 05 Mar 2024 | 3.2 Dividend | |||||
| 04 Mar 2024 | 89.900 | 91.200 | 89.450 | 91.150 | 87.950 | 2,984,630 |
| 01 Mar 2024 | 89.000 | 89.850 | 88.250 | 88.950 | 85.827 | 1,876,666 |
| 29 Feb 2024 | 89.400 | 90.350 | 89.400 | 89.400 | 86.261 | 2,691,417 |
| 28 Feb 2024 | 89.750 | 91.100 | 89.050 | 89.400 | 86.261 | 2,635,106 |
| 27 Feb 2024 | 89.650 | 89.950 | 88.850 | 89.750 | 86.599 | 2,297,908 |
| 26 Feb 2024 | 90.500 | 90.750 | 89.100 | 89.600 | 86.454 | 2,280,920 |
| 23 Feb 2024 | 91.350 | 91.850 | 89.800 | 90.600 | 87.419 | 3,297,871 |
| 22 Feb 2024 | 89.500 | 91.450 | 89.100 | 91.000 | 87.805 | 4,787,747 |
| 21 Feb 2024 | 81.950 | 89.500 | 81.650 | 89.300 | 86.165 | 6,957,290 |
| 20 Feb 2024 | 81.800 | 82.050 | 81.000 | 81.850 | 78.976 | 1,508,296 |
| 19 Feb 2024 | 82.800 | 83.700 | 80.700 | 81.000 | 78.156 | 2,119,008 |
| 16 Feb 2024 | 82.800 | 83.350 | 80.000 | 82.900 | 79.990 | 2,334,268 |
| 15 Feb 2024 | 80.550 | 81.650 | 80.100 | 81.300 | 78.446 | 1,311,841 |
| 14 Feb 2024 | 80.300 | 81.000 | 78.050 | 81.000 | 78.156 | 1,303,911 |
| 09 Feb 2024 | 80.150 | 80.150 | 80.150 | 80.150 | 77.336 | - |
| 08 Feb 2024 | 81.800 | 82.300 | 80.700 | 81.000 | 78.156 | 1,089,278 |
| 07 Feb 2024 | 82.150 | 82.750 | 81.250 | 81.800 | 78.928 | 1,181,341 |
| 06 Feb 2024 | 80.000 | 81.650 | 79.500 | 81.650 | 78.784 | 1,985,635 |
| 05 Feb 2024 | 79.650 | 80.800 | 78.700 | 80.200 | 77.384 | 1,273,914 |
| 02 Feb 2024 | 82.000 | 82.800 | 80.350 | 80.800 | 77.963 | 1,650,324 |
| 01 Feb 2024 | 81.500 | 82.300 | 81.000 | 81.450 | 78.591 | 1,198,293 |
| 31 Jan 2024 | 82.150 | 82.300 | 81.000 | 81.250 | 78.398 | 1,496,747 |
| 30 Jan 2024 | 83.800 | 83.800 | 81.200 | 81.950 | 79.073 | 1,628,002 |
| 29 Jan 2024 | 83.800 | 84.750 | 83.800 | 84.300 | 81.340 | 1,302,414 |
| 26 Jan 2024 | 82.800 | 84.050 | 82.200 | 83.400 | 80.472 | 1,187,765 |
| 25 Jan 2024 | 82.950 | 83.550 | 82.050 | 82.950 | 80.038 | 1,429,685 |
| 24 Jan 2024 | 81.000 | 83.450 | 80.800 | 83.450 | 80.520 | 2,226,788 |
| 23 Jan 2024 | 79.600 | 81.250 | 79.250 | 80.350 | 77.529 | 1,429,331 |
| 22 Jan 2024 | 82.500 | 82.500 | 78.850 | 79.250 | 76.468 | 2,201,636 |
| 19 Jan 2024 | 83.500 | 84.400 | 82.150 | 82.500 | 79.604 | 1,384,820 |
| 18 Jan 2024 | 82.250 | 83.500 | 80.700 | 83.300 | 80.376 | 2,432,394 |
| 17 Jan 2024 | 83.200 | 83.200 | 81.350 | 81.500 | 78.639 | 2,046,396 |
| 16 Jan 2024 | 85.600 | 85.650 | 81.250 | 83.250 | 80.327 | 3,421,388 |
| 15 Jan 2024 | 85.450 | 85.450 | 85.450 | 85.450 | 82.450 | - |
| 12 Jan 2024 | 86.200 | 86.200 | 84.600 | 85.450 | 82.450 | 1,743,907 |
| 11 Jan 2024 | 85.450 | 86.550 | 84.650 | 86.250 | 83.222 | 726,415 |
| 10 Jan 2024 | 86.500 | 86.550 | 84.900 | 85.450 | 82.450 | 1,198,206 |
| 09 Jan 2024 | 86.800 | 87.650 | 86.500 | 86.500 | 83.463 | 828,137 |
| 08 Jan 2024 | 87.350 | 87.950 | 86.450 | 86.800 | 83.753 | 770,884 |
| 05 Jan 2024 | 87.350 | 88.500 | 86.850 | 87.300 | 84.235 | 592,244 |
| 04 Jan 2024 | 87.550 | 87.750 | 86.400 | 87.350 | 84.283 | 1,191,103 |
| 03 Jan 2024 | 88.450 | 88.900 | 86.750 | 87.900 | 84.814 | 758,024 |
| 02 Jan 2024 | 91.250 | 91.250 | 87.650 | 88.500 | 85.393 | 1,567,081 |
| 29 Dec 2023 | 91.500 | 92.000 | 90.250 | 91.050 | 87.854 | 846,893 |
| 28 Dec 2023 | 90.400 | 91.500 | 89.200 | 91.500 | 88.288 | 1,231,335 |
| 27 Dec 2023 | 89.200 | 90.250 | 88.400 | 90.000 | 86.840 | 946,379 |
| 22 Dec 2023 | 87.800 | 89.500 | 86.850 | 89.200 | 86.068 | 1,271,285 |
| 21 Dec 2023 | 86.300 | 88.150 | 86.300 | 87.800 | 84.718 | 892,709 |
| 20 Dec 2023 | 87.500 | 88.200 | 86.500 | 87.100 | 84.042 | 1,238,249 |
| 19 Dec 2023 | 88.300 | 88.300 | 86.400 | 86.850 | 83.801 | 1,304,093 |
| 18 Dec 2023 | 89.300 | 89.300 | 88.050 | 88.300 | 85.200 | 645,368 |
| 15 Dec 2023 | 87.600 | 90.000 | 87.500 | 89.650 | 86.503 | 2,528,541 |
| 14 Dec 2023 | 86.500 | 86.900 | 85.650 | 86.150 | 83.126 | 1,463,988 |
| 13 Dec 2023 | 86.900 | 87.100 | 85.350 | 85.650 | 82.643 | 747,951 |
| 12 Dec 2023 | 86.450 | 86.950 | 85.700 | 86.700 | 83.656 | 1,005,646 |
| 11 Dec 2023 | 84.650 | 86.150 | 84.100 | 85.900 | 82.884 | 1,030,643 |
| 08 Dec 2023 | 87.200 | 87.650 | 85.600 | 85.850 | 82.836 | 1,455,391 |
| 07 Dec 2023 | 86.450 | 87.250 | 85.800 | 87.100 | 84.042 | 1,396,942 |
| 06 Dec 2023 | 84.850 | 87.200 | 84.400 | 86.500 | 83.463 | 1,799,114 |
| 05 Dec 2023 | 85.750 | 86.550 | 84.550 | 84.850 | 81.871 | 1,634,441 |
| 04 Dec 2023 | 86.000 | 87.750 | 85.650 | 85.700 | 82.691 | 1,553,878 |
| 01 Dec 2023 | 86.500 | 86.850 | 85.650 | 85.700 | 82.691 | 1,724,532 |
| 30 Nov 2023 | 87.700 | 87.750 | 86.500 | 86.500 | 83.463 | 3,317,214 |
| 29 Nov 2023 | 89.900 | 89.900 | 86.950 | 87.500 | 84.428 | 2,096,031 |
| 28 Nov 2023 | 89.600 | 89.800 | 88.700 | 89.300 | 86.165 | 990,018 |
| 27 Nov 2023 | 90.800 | 90.800 | 88.600 | 89.100 | 85.972 | 842,347 |
| 24 Nov 2023 | 91.250 | 91.250 | 89.850 | 89.900 | 86.744 | 454,054 |
| 23 Nov 2023 | 90.500 | 91.250 | 89.900 | 91.250 | 88.046 | 721,096 |
| 22 Nov 2023 | 90.700 | 91.100 | 89.750 | 90.750 | 87.564 | 888,972 |
| 21 Nov 2023 | 91.500 | 92.400 | 90.450 | 90.800 | 87.612 | 1,646,458 |
| 20 Nov 2023 | 90.000 | 91.150 | 89.750 | 91.000 | 87.805 | 1,134,959 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.