Hang Seng Bank Limited (0011.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a portafoglio
145,900+0,100 (+0,07%)
Alla chiusura: 4:08PM HKT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 ott 2021 | 145,800 | 146,400 | 145,000 | 145,900 | 145,900 | 590.349 |
| 22 ott 2021 | 145,200 | 147,800 | 144,700 | 145,800 | 145,800 | 679.201 |
| 21 ott 2021 | 144,000 | 145,400 | 143,800 | 145,200 | 145,200 | 663.321 |
| 20 ott 2021 | 145,900 | 146,800 | 144,200 | 144,800 | 144,800 | 1.106.009 |
| 19 ott 2021 | 147,200 | 148,300 | 145,500 | 145,800 | 145,800 | 579.815 |
| 19 ott 2021 | 1.1 Dividendo | |||||
| 18 ott 2021 | 148,800 | 148,800 | 146,400 | 148,300 | 147,200 | 1.336.190 |
| 15 ott 2021 | 145,400 | 148,400 | 143,100 | 148,300 | 147,200 | 2.827.049 |
| 13 ott 2021 | 144,200 | 144,200 | 144,200 | 144,200 | 143,130 | - |
| 12 ott 2021 | 143,800 | 144,300 | 141,100 | 144,200 | 143,130 | 1.660.038 |
| 11 ott 2021 | 141,100 | 143,700 | 140,300 | 143,600 | 142,535 | 2.097.700 |
| 08 ott 2021 | 139,000 | 142,500 | 138,100 | 141,800 | 140,748 | 2.362.163 |
| 07 ott 2021 | 137,300 | 139,000 | 137,200 | 139,000 | 137,969 | 972.126 |
| 06 ott 2021 | 135,800 | 136,800 | 133,500 | 136,700 | 135,686 | 1.274.533 |
| 05 ott 2021 | 132,100 | 135,400 | 132,100 | 135,300 | 134,296 | 787.874 |
| 04 ott 2021 | 131,700 | 133,900 | 131,000 | 133,900 | 132,907 | 1.166.899 |
| 30 set 2021 | 134,300 | 135,400 | 133,100 | 133,600 | 132,609 | 1.623.638 |
| 29 set 2021 | 131,500 | 135,500 | 131,000 | 135,000 | 133,999 | 1.783.255 |
| 28 set 2021 | 133,200 | 133,600 | 132,200 | 132,300 | 131,319 | 1.416.289 |
| 27 set 2021 | 133,600 | 134,500 | 132,500 | 133,200 | 132,212 | 717.828 |
| 24 set 2021 | 135,000 | 136,000 | 132,000 | 132,100 | 131,120 | 869.894 |
| 23 set 2021 | 133,500 | 134,600 | 132,200 | 133,800 | 132,808 | 1.302.266 |
| 21 set 2021 | 133,700 | 134,500 | 131,800 | 133,500 | 132,510 | 1.967.299 |
| 20 set 2021 | 136,200 | 136,500 | 132,000 | 132,600 | 131,616 | 2.352.468 |
| 17 set 2021 | 138,500 | 138,800 | 136,300 | 136,600 | 135,587 | 1.859.552 |
| 16 set 2021 | 138,900 | 138,900 | 136,800 | 137,000 | 135,984 | 1.218.324 |
| 15 set 2021 | 140,500 | 140,500 | 138,000 | 138,100 | 137,076 | 1.361.655 |
| 14 set 2021 | 139,600 | 140,900 | 138,000 | 138,300 | 137,274 | 1.047.148 |
| 13 set 2021 | 139,900 | 140,900 | 138,400 | 139,600 | 138,565 | 622.163 |
| 10 set 2021 | 138,700 | 140,100 | 138,400 | 139,900 | 138,862 | 901.408 |
| 09 set 2021 | 138,800 | 139,100 | 137,700 | 138,500 | 137,473 | 1.098.168 |
| 08 set 2021 | 137,500 | 139,200 | 136,500 | 139,100 | 138,068 | 1.730.280 |
| 07 set 2021 | 139,900 | 140,600 | 137,700 | 138,100 | 137,076 | 1.631.692 |
| 06 set 2021 | 140,200 | 141,000 | 139,400 | 140,100 | 139,061 | 1.489.373 |
| 03 set 2021 | 139,500 | 141,800 | 139,500 | 140,200 | 139,160 | 1.546.670 |
| 02 set 2021 | 140,200 | 140,900 | 139,500 | 140,400 | 139,359 | 929.175 |
| 01 set 2021 | 139,200 | 142,000 | 138,400 | 141,400 | 140,351 | 1.254.242 |
| 31 ago 2021 | 140,900 | 141,000 | 138,000 | 139,200 | 138,167 | 2.769.821 |
| 30 ago 2021 | 140,900 | 141,800 | 140,000 | 141,300 | 140,252 | 893.843 |
| 27 ago 2021 | 141,000 | 141,200 | 140,300 | 140,900 | 139,855 | 637.997 |
| 26 ago 2021 | 141,000 | 141,300 | 140,200 | 141,200 | 140,153 | 939.800 |
| 25 ago 2021 | 142,600 | 142,700 | 141,200 | 141,300 | 140,252 | 1.037.683 |
| 24 ago 2021 | 143,400 | 144,200 | 142,000 | 142,600 | 141,542 | 1.176.656 |
| 23 ago 2021 | 144,400 | 145,700 | 143,800 | 144,100 | 143,031 | 943.720 |
| 20 ago 2021 | 144,000 | 144,800 | 143,100 | 143,800 | 142,733 | 1.049.420 |
| 19 ago 2021 | 145,700 | 145,800 | 143,000 | 143,300 | 142,237 | 1.289.553 |
| 18 ago 2021 | 147,500 | 147,500 | 145,100 | 145,700 | 144,619 | 1.929.122 |
| 17 ago 2021 | 147,800 | 148,400 | 146,500 | 146,700 | 145,612 | 1.167.436 |
| 16 ago 2021 | 147,300 | 147,400 | 146,100 | 146,900 | 145,810 | 944.187 |
| 13 ago 2021 | 146,800 | 147,800 | 146,200 | 147,500 | 146,406 | 585.115 |
| 13 ago 2021 | 1.1 Dividendo | |||||
| 12 ago 2021 | 147,800 | 149,300 | 147,300 | 148,800 | 146,604 | 1.088.784 |
| 11 ago 2021 | 146,600 | 148,000 | 146,600 | 147,800 | 145,619 | 1.591.941 |
| 10 ago 2021 | 147,000 | 147,500 | 146,000 | 147,300 | 145,127 | 1.046.038 |
| 09 ago 2021 | 146,700 | 148,800 | 146,700 | 147,500 | 145,324 | 1.331.173 |
| 06 ago 2021 | 148,500 | 148,900 | 146,500 | 146,900 | 144,732 | 1.361.056 |
| 05 ago 2021 | 148,400 | 149,500 | 147,500 | 148,000 | 145,816 | 1.614.950 |
| 04 ago 2021 | 149,100 | 151,000 | 148,800 | 149,500 | 147,294 | 827.485 |
| 03 ago 2021 | 149,000 | 149,300 | 147,500 | 149,300 | 147,097 | 1.352.352 |
| 02 ago 2021 | 148,100 | 151,800 | 148,100 | 150,000 | 147,787 | 1.047.712 |
| 30 lug 2021 | 148,700 | 150,000 | 147,200 | 149,100 | 146,900 | 2.538.321 |
| 29 lug 2021 | 150,200 | 151,400 | 149,100 | 150,000 | 147,787 | 1.412.734 |
| 28 lug 2021 | 153,000 | 153,000 | 150,200 | 151,600 | 149,363 | 1.694.289 |
| 27 lug 2021 | 150,900 | 153,700 | 149,300 | 150,600 | 148,378 | 2.788.646 |
| 26 lug 2021 | 149,500 | 152,300 | 148,900 | 151,100 | 148,871 | 1.526.509 |
| 23 lug 2021 | 151,200 | 151,200 | 149,900 | 149,900 | 147,688 | 701.551 |
| 22 lug 2021 | 150,200 | 152,000 | 149,400 | 151,500 | 149,265 | 1.065.731 |
| 21 lug 2021 | 150,200 | 151,000 | 148,500 | 149,300 | 147,097 | 1.086.072 |
| 20 lug 2021 | 149,600 | 150,900 | 149,200 | 149,500 | 147,294 | 2.062.169 |
| 19 lug 2021 | 152,400 | 152,700 | 150,500 | 151,000 | 148,772 | 1.596.084 |
| 16 lug 2021 | 153,900 | 154,300 | 152,800 | 152,800 | 150,545 | 995.995 |
| 15 lug 2021 | 153,400 | 155,900 | 152,900 | 153,900 | 151,629 | 859.650 |
| 14 lug 2021 | 154,000 | 154,800 | 152,200 | 154,100 | 151,826 | 1.296.638 |
| 13 lug 2021 | 153,600 | 155,300 | 153,100 | 155,100 | 152,811 | 1.397.433 |
| 12 lug 2021 | 152,600 | 154,000 | 151,600 | 153,100 | 150,841 | 929.184 |
| 09 lug 2021 | 153,000 | 154,200 | 152,200 | 152,500 | 150,250 | 1.260.876 |
| 08 lug 2021 | 155,600 | 155,600 | 152,400 | 152,900 | 150,644 | 1.541.055 |
| 07 lug 2021 | 156,900 | 157,000 | 153,000 | 155,000 | 152,713 | 1.927.281 |
| 06 lug 2021 | 156,000 | 157,300 | 155,000 | 157,300 | 154,979 | 850.487 |
| 05 lug 2021 | 153,300 | 157,700 | 153,300 | 156,900 | 154,585 | 1.214.511 |
| 02 lug 2021 | 157,300 | 157,300 | 154,000 | 155,700 | 153,403 | 1.298.059 |
| 30 giu 2021 | 155,000 | 156,500 | 154,000 | 155,100 | 152,811 | 1.637.051 |
| 29 giu 2021 | 155,000 | 155,400 | 153,900 | 155,000 | 152,713 | 1.480.341 |
| 28 giu 2021 | 154,500 | 155,600 | 153,500 | 155,500 | 153,206 | 785.905 |
| 25 giu 2021 | 153,400 | 155,500 | 153,200 | 154,500 | 152,220 | 856.718 |
| 24 giu 2021 | 153,200 | 155,500 | 153,100 | 153,900 | 151,629 | 1.250.475 |
| 23 giu 2021 | 151,700 | 154,500 | 151,600 | 153,900 | 151,629 | 1.477.075 |
| 22 giu 2021 | 150,500 | 153,500 | 150,500 | 151,800 | 149,560 | 1.378.124 |
| 21 giu 2021 | 154,800 | 154,800 | 150,600 | 151,200 | 148,969 | 3.189.806 |
| 18 giu 2021 | 155,000 | 158,200 | 155,000 | 156,300 | 153,994 | 2.151.396 |
| 17 giu 2021 | 157,600 | 158,600 | 157,400 | 157,800 | 155,472 | 942.843 |
| 16 giu 2021 | 157,900 | 159,500 | 157,100 | 159,400 | 157,048 | 1.205.909 |
| 15 giu 2021 | 158,800 | 159,700 | 157,700 | 158,700 | 156,358 | 1.016.906 |
| 11 giu 2021 | 159,000 | 159,900 | 158,100 | 159,200 | 156,851 | 770.678 |
| 10 giu 2021 | 160,500 | 161,400 | 158,600 | 159,000 | 156,654 | 1.139.088 |
| 09 giu 2021 | 161,500 | 162,500 | 160,100 | 160,800 | 158,427 | 760.761 |
| 08 giu 2021 | 160,500 | 161,500 | 159,700 | 161,100 | 158,723 | 760.270 |
| 07 giu 2021 | 160,100 | 161,700 | 158,100 | 160,700 | 158,329 | 1.734.347 |
| 04 giu 2021 | 160,100 | 160,100 | 158,600 | 159,300 | 156,950 | 1.346.500 |
| 03 giu 2021 | 161,700 | 162,200 | 159,500 | 160,300 | 157,935 | 1.426.605 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2021 Verizon Media. Tutti i diritti riservati.
