Hang Seng Bank Limited (0011.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 10, 2024 | 97.000 | 98.200 | 96.900 | 97.300 | 97.300 | 2,157,572 |
| Oct 09, 2024 | 97.050 | 99.350 | 95.000 | 96.150 | 96.150 | 4,089,567 |
| Oct 08, 2024 | 103.500 | 103.500 | 96.200 | 96.200 | 96.200 | 6,302,151 |
| Oct 07, 2024 | 103.000 | 104.500 | 102.000 | 103.500 | 103.500 | 2,387,382 |
| Oct 04, 2024 | 99.750 | 101.800 | 98.300 | 101.800 | 101.800 | 2,584,537 |
| Oct 03, 2024 | 103.500 | 103.700 | 98.600 | 100.400 | 100.400 | 3,558,301 |
| Oct 02, 2024 | 98.050 | 103.300 | 97.500 | 103.000 | 103.000 | 6,590,946 |
| Sept 30, 2024 | 99.250 | 100.600 | 96.850 | 97.750 | 97.750 | 6,344,587 |
| Sept 27, 2024 | 98.750 | 99.300 | 97.200 | 98.800 | 98.800 | 4,980,341 |
| Sept 26, 2024 | 97.550 | 98.200 | 96.050 | 98.000 | 98.000 | 2,881,501 |
| Sept 25, 2024 | 98.550 | 99.450 | 96.500 | 96.600 | 96.600 | 5,523,766 |
| Sept 24, 2024 | 95.100 | 95.950 | 93.800 | 95.800 | 95.800 | 3,408,955 |
| Sept 23, 2024 | 94.600 | 95.000 | 93.500 | 93.750 | 93.750 | 1,844,650 |
| Sept 20, 2024 | 93.000 | 95.000 | 92.950 | 94.600 | 94.600 | 3,617,914 |
| Sept 19, 2024 | 92.550 | 93.250 | 91.250 | 93.000 | 93.000 | 2,384,142 |
| Sept 17, 2024 | 90.150 | 92.900 | 90.150 | 92.550 | 92.550 | 2,537,565 |
| Sept 16, 2024 | 90.400 | 90.600 | 89.450 | 90.150 | 90.150 | 1,760,344 |
| Sept 13, 2024 | 89.750 | 90.450 | 89.600 | 90.400 | 90.400 | 1,915,024 |
| Sept 12, 2024 | 89.000 | 89.750 | 88.600 | 89.450 | 89.450 | 2,004,710 |
| Sept 11, 2024 | 88.800 | 89.150 | 87.900 | 88.750 | 88.750 | 4,291,881 |
| Sept 10, 2024 | 92.100 | 92.500 | 89.450 | 89.850 | 89.850 | 4,438,478 |
| Sept 09, 2024 | 92.700 | 93.200 | 90.800 | 92.100 | 92.100 | 4,339,686 |
| Sept 05, 2024 | 93.150 | 93.900 | 92.150 | 93.250 | 93.250 | 3,312,186 |
| Sept 04, 2024 | 93.000 | 94.450 | 92.950 | 93.150 | 93.150 | 1,967,061 |
| Sept 03, 2024 | 93.850 | 94.650 | 92.800 | 93.600 | 93.600 | 1,038,876 |
| Sept 02, 2024 | 93.700 | 94.050 | 92.600 | 93.700 | 93.700 | 2,120,197 |
| Aug 30, 2024 | 94.800 | 95.800 | 94.300 | 94.300 | 94.300 | 3,814,761 |
| Aug 29, 2024 | 94.200 | 95.200 | 93.500 | 94.800 | 94.800 | 1,961,743 |
| Aug 28, 2024 | 94.950 | 95.650 | 94.350 | 94.600 | 94.600 | 1,837,412 |
| Aug 27, 2024 | 92.750 | 95.150 | 92.250 | 94.950 | 94.950 | 2,008,863 |
| Aug 26, 2024 | 92.000 | 93.250 | 92.000 | 93.000 | 93.000 | 1,555,557 |
| Aug 23, 2024 | 91.400 | 91.800 | 91.100 | 91.600 | 91.600 | 905,427 |
| Aug 22, 2024 | 91.600 | 91.850 | 90.950 | 91.650 | 91.650 | 1,296,601 |
| Aug 21, 2024 | 91.500 | 91.900 | 90.950 | 91.700 | 91.700 | 938,532 |
| Aug 20, 2024 | 92.300 | 92.500 | 91.600 | 91.900 | 91.900 | 1,001,100 |
| Aug 19, 2024 | 91.000 | 92.150 | 90.800 | 91.900 | 91.900 | 1,862,122 |
| Aug 16, 2024 | 90.200 | 91.050 | 90.050 | 90.300 | 90.300 | 2,273,457 |
| Aug 15, 2024 | 89.750 | 90.150 | 88.850 | 89.800 | 89.800 | 2,713,839 |
| Aug 14, 2024 | 90.400 | 90.800 | 89.800 | 89.800 | 89.800 | 1,470,748 |
| Aug 13, 2024 | 90.600 | 91.050 | 89.400 | 89.900 | 89.900 | 3,590,830 |
| Aug 13, 2024 | 1.2 Dividend | |||||
| Aug 12, 2024 | 91.550 | 92.200 | 91.350 | 91.900 | 90.700 | 1,998,381 |
| Aug 09, 2024 | 90.950 | 92.200 | 90.500 | 91.550 | 90.355 | 1,319,324 |
| Aug 08, 2024 | 90.450 | 90.950 | 89.700 | 90.600 | 89.417 | 1,713,623 |
| Aug 07, 2024 | 89.850 | 91.500 | 89.850 | 90.850 | 89.664 | 1,999,013 |
| Aug 06, 2024 | 89.800 | 91.100 | 88.550 | 89.750 | 88.578 | 3,301,150 |
| Aug 05, 2024 | 89.600 | 90.000 | 87.450 | 89.100 | 87.937 | 6,092,698 |
| Aug 02, 2024 | 91.550 | 91.700 | 89.600 | 90.750 | 89.565 | 6,540,090 |
| Aug 01, 2024 | 93.400 | 94.800 | 89.150 | 92.350 | 91.144 | 8,010,081 |
| Jul 31, 2024 | 101.000 | 104.000 | 95.800 | 95.850 | 94.598 | 9,456,149 |
| Jul 30, 2024 | 103.800 | 103.800 | 101.000 | 101.700 | 100.372 | 1,962,521 |
| Jul 29, 2024 | 102.000 | 104.300 | 100.800 | 103.800 | 102.445 | 1,718,880 |
| Jul 26, 2024 | 102.200 | 102.900 | 100.300 | 100.800 | 99.484 | 1,070,287 |
| Jul 25, 2024 | 101.000 | 102.600 | 101.000 | 101.400 | 100.076 | 835,268 |
| Jul 24, 2024 | 101.000 | 102.300 | 101.000 | 101.800 | 100.471 | 816,366 |
| Jul 23, 2024 | 101.300 | 101.900 | 100.500 | 101.100 | 99.780 | 932,672 |
| Jul 22, 2024 | 100.100 | 101.600 | 99.000 | 101.300 | 99.977 | 1,651,933 |
| Jul 19, 2024 | 101.000 | 102.200 | 99.100 | 99.550 | 98.250 | 2,152,472 |
| Jul 18, 2024 | 102.000 | 103.100 | 101.200 | 102.200 | 100.866 | 1,011,169 |
| Jul 17, 2024 | 101.000 | 102.000 | 100.900 | 101.300 | 99.977 | 805,061 |
| Jul 16, 2024 | 100.200 | 101.400 | 100.200 | 100.400 | 99.089 | 1,004,728 |
| Jul 15, 2024 | 102.900 | 102.900 | 100.300 | 101.100 | 99.780 | 1,493,622 |
| Jul 12, 2024 | 100.300 | 103.200 | 100.300 | 102.900 | 101.556 | 2,156,497 |
| Jul 11, 2024 | 99.500 | 100.500 | 99.150 | 99.900 | 98.596 | 2,228,409 |
| Jul 10, 2024 | 99.050 | 100.200 | 98.350 | 98.650 | 97.362 | 1,353,191 |
| Jul 09, 2024 | 98.150 | 99.900 | 98.100 | 99.050 | 97.757 | 1,552,499 |
| Jul 08, 2024 | 100.000 | 100.700 | 98.150 | 98.550 | 97.263 | 2,424,503 |
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 04, 2024 | 101.300 | 102.000 | 100.400 | 101.000 | 99.681 | 1,006,886 |
| Jul 03, 2024 | 101.100 | 101.800 | 100.000 | 100.700 | 99.385 | 1,396,455 |
| Jul 02, 2024 | 101.700 | 102.500 | 100.200 | 100.700 | 99.385 | 2,083,157 |
| Jun 28, 2024 | 99.850 | 101.900 | 99.850 | 100.400 | 99.089 | 2,515,905 |
| Jun 27, 2024 | 102.100 | 102.100 | 99.850 | 100.700 | 99.385 | 3,715,444 |
| Jun 26, 2024 | 100.500 | 102.700 | 100.500 | 102.100 | 100.767 | 2,356,902 |
| Jun 25, 2024 | 104.000 | 104.500 | 100.200 | 101.500 | 100.175 | 3,863,372 |
| Jun 24, 2024 | 102.500 | 103.300 | 101.100 | 103.300 | 101.951 | 2,254,431 |
| Jun 21, 2024 | 106.000 | 106.500 | 102.300 | 102.600 | 101.260 | 5,774,237 |
| Jun 20, 2024 | 108.000 | 108.400 | 106.700 | 107.400 | 105.998 | 774,625 |
| Jun 19, 2024 | 106.700 | 108.200 | 106.700 | 107.900 | 106.491 | 1,660,350 |
| Jun 18, 2024 | 108.000 | 108.200 | 106.600 | 106.600 | 105.208 | 1,196,205 |
| Jun 17, 2024 | 107.000 | 107.600 | 105.000 | 107.400 | 105.998 | 1,146,174 |
| Jun 14, 2024 | 107.000 | 108.400 | 106.000 | 107.200 | 105.800 | 893,105 |
| Jun 13, 2024 | 107.000 | 107.400 | 105.700 | 106.900 | 105.504 | 1,155,928 |
| Jun 12, 2024 | 105.100 | 106.600 | 105.000 | 106.000 | 104.616 | 1,608,873 |
| Jun 11, 2024 | 108.200 | 108.200 | 105.700 | 106.700 | 105.307 | 2,424,385 |
| Jun 07, 2024 | 109.100 | 110.000 | 108.000 | 108.200 | 106.787 | 1,887,343 |
| Jun 06, 2024 | 108.800 | 111.100 | 108.800 | 109.500 | 108.070 | 2,133,533 |
| Jun 05, 2024 | 110.700 | 110.900 | 108.600 | 108.800 | 107.379 | 2,008,184 |
| Jun 04, 2024 | 108.800 | 110.600 | 108.600 | 110.000 | 108.564 | 2,208,883 |
| Jun 03, 2024 | 108.600 | 111.400 | 108.600 | 109.000 | 107.577 | 2,489,250 |
| May 31, 2024 | 110.000 | 110.100 | 107.400 | 108.600 | 107.182 | 9,407,612 |
| May 30, 2024 | 110.000 | 110.200 | 107.700 | 108.300 | 106.886 | 2,522,760 |
| May 29, 2024 | 111.600 | 112.400 | 109.900 | 110.400 | 108.958 | 1,978,047 |
| May 28, 2024 | 113.000 | 114.400 | 111.800 | 112.800 | 111.327 | 1,842,859 |
| May 27, 2024 | 110.100 | 113.800 | 110.100 | 113.000 | 111.524 | 1,802,091 |
| May 24, 2024 | 111.800 | 112.200 | 109.300 | 110.100 | 108.662 | 2,561,570 |
| May 23, 2024 | 114.700 | 115.000 | 111.600 | 112.300 | 110.834 | 1,980,208 |
| May 22, 2024 | 113.500 | 117.500 | 113.500 | 115.200 | 113.696 | 3,233,693 |
| May 21, 2024 | 113.100 | 114.300 | 111.500 | 113.500 | 112.018 | 1,890,240 |
| May 20, 2024 | 112.400 | 114.400 | 111.400 | 113.100 | 111.623 | 2,350,966 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.