tiprankstipranks
Hang Seng Bank Limited (HK:0011)
:0011
Hong Kong Market

Hang Seng Bank (0011) Historical Prices

Compare
46 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 01, 2025
105.40
106.50
105.10
106.00
106.00
+0.57%
1,594,987
0.60
Mar 31, 2025
105.30
106.40
104.50
105.40
105.40
+0.09%
1,617,088
0.61
Mar 28, 2025
106.20
106.20
104.30
105.30
105.30
-1.22%
1,743,697
0.66
Mar 27, 2025
105.50
106.80
104.50
106.60
106.60
+0.95%
1,827,945
0.68
Mar 26, 2025
105.30
105.70
104.30
105.60
105.60
+1.15%
1,287,743
0.47
Mar 25, 2025
104.90
105.40
103.70
104.40
104.40
-0.48%
1,897,374
0.70
Mar 24, 2025
105.90
106.20
104.20
104.90
104.90
-0.76%
3,030,600
1.12
Mar 21, 2025
107.40
107.60
104.70
105.70
105.70
-1.77%
9,924,985
3.83
Mar 20, 2025
109.20
109.70
107.40
107.60
107.60
-1.47%
2,325,285
0.91
Mar 19, 2025
108.80
109.40
108.40
109.20
109.20
+0.65%
1,978,102
0.77
Mar 18, 2025
107.50
108.50
107.20
108.50
108.50
+1.88%
1,738,814
0.68
Mar 17, 2025
107.00
108.00
106.20
106.50
106.50
-0.47%
1,366,751
0.53
Mar 14, 2025
108.00
108.00
106.80
107.00
107.00
+0.28%
1,586,259
0.62
Mar 13, 2025
107.80
107.80
106.10
106.70
106.70
-0.28%
1,514,057
0.59
Mar 12, 2025
106.80
107.90
106.40
107.00
107.00
-1.02%
1,608,984
0.63
Mar 11, 2025
107.00
108.30
106.20
108.10
108.10
-0.28%
1,882,042
0.74
Mar 10, 2025
107.00
108.50
106.70
108.40
108.40
+1.21%
3,025,419
1.18
Mar 07, 2025
107.80
108.00
106.70
107.10
107.10
-0.46%
1,998,650
0.79
Mar 06, 2025
108.80
109.00
107.30
107.60
107.60
+0.19%
2,262,012
0.90
Mar 05, 2025
105.90
108.70
105.60
107.40
107.40
+1.42%
2,470,294
0.99
Mar 04, 2025
106.70
107.50
105.00
105.90
105.90
-0.75%
2,114,080
0.86
Mar 03, 2025
109.80
110.90
109.20
109.90
106.70
+3.85%
3,277,596
1.34
Feb 28, 2025
110.00
110.50
108.80
109.00
105.83
+1.24%
4,147,183
1.68
Feb 27, 2025
109.30
111.30
109.30
110.90
107.67
+3.94%
3,402,732
1.40
Feb 26, 2025
108.50
110.50
107.70
109.90
106.70
+4.33%
3,541,444
1.48
Feb 25, 2025
108.50
109.10
106.70
108.50
105.34
+2.34%
4,175,389
1.79
Feb 24, 2025
105.50
111.00
105.50
109.20
106.02
+5.31%
6,004,980
2.67
Feb 21, 2025
105.00
107.20
104.30
106.80
103.69
+5.57%
5,836,583
2.68
Feb 20, 2025
100.10
104.40
99.35
104.20
101.17
+6.79%
6,817,416
3.26
Feb 19, 2025
103.80
105.20
97.80
100.50
97.57
-1.04%
10,779,000
5.45
Feb 18, 2025
105.00
105.10
103.40
104.60
101.55
+2.61%
4,065,957
2.08
Feb 17, 2025
101.30
105.00
100.90
105.00
101.94
+6.13%
3,949,824
2.06
Feb 14, 2025
102.10
103.00
101.20
101.90
98.93
+3.00%
2,204,296
1.16
Feb 13, 2025
103.70
103.70
101.60
101.90
98.93
+1.41%
3,213,495
1.72
Feb 12, 2025
99.65
103.50
99.20
103.50
100.49
+6.98%
6,499,731
3.64
Feb 11, 2025
98.85
99.70
98.50
99.65
96.75
+3.36%
2,053,023
1.16
Feb 10, 2025
98.85
99.70
98.35
99.30
96.41
+3.57%
2,496,082
1.42
Feb 07, 2025
98.95
99.40
98.10
98.75
95.87
+2.79%
1,497,598
0.86
Feb 06, 2025
98.00
98.95
97.85
98.95
96.07
+4.10%
1,617,061
0.93
Feb 05, 2025
98.85
99.35
97.70
97.90
95.05
+2.01%
2,034,626
1.17
Feb 04, 2025
98.65
99.80
96.90
98.85
95.97
+4.53%
2,833,908
1.65
Feb 03, 2025
96.55
97.40
94.70
97.40
94.56
+2.95%
3,265,829
1.93
Jan 28, 2025
98.30
98.40
97.05
97.45
94.61
+2.11%
1,898,054
1.13
Jan 27, 2025
95.80
98.90
95.20
98.30
95.44
+6.02%
5,590,735
3.48
Jan 24, 2025
95.00
95.90
94.70
95.50
92.72
+4.15%
2,228,453
1.40
Jan 23, 2025
94.80
95.45
94.20
94.45
91.70
+2.95%
875,638
0.54
Jan 22, 2025
94.00
95.00
93.90
94.50
91.75
+2.89%
1,422,685
0.89
Jan 21, 2025
94.60
95.10
94.25
94.60
91.85
+3.00%
1,391,694
0.87
Jan 20, 2025
94.10
95.20
94.10
94.60
91.85
+3.66%
1,401,136
0.87
Jan 17, 2025
93.95
94.50
93.60
94.00
91.26
+3.00%
1,451,733
0.90
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis