0011.HK - Hang Seng Bank Limited

HKSE - HKSE Prezzo differito. Valuta in HKD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 feb 2020160,800163,700160,800163,400163,4001.846.003
26 feb 2020160,500162,000160,000161,600161,6001.846.793
25 feb 2020162,800162,800160,600161,500161,5001.799.855
24 feb 2020163,200163,300161,500161,500161,5001.966.196
21 feb 2020164,000164,100162,500163,200163,2001.982.359
20 feb 2020164,600164,900162,800164,400164,4001.519.999
19 feb 2020163,500164,000161,200163,700163,7002.270.285
18 feb 2020164,500164,500162,300163,900163,9002.110.257
17 feb 2020164,700165,200163,000164,500164,500847.763
14 feb 2020163,000164,700162,600163,900163,9001.484.213
13 feb 2020163,800163,800162,000162,700162,700967.748
12 feb 2020161,300163,100161,300162,900162,9001.276.878
11 feb 2020163,200164,000161,900161,900161,9001.179.506
10 feb 2020162,000162,800160,900161,800161,8001.665.912
07 feb 2020160,000163,800160,000162,900162,9002.063.774
06 feb 2020158,800161,500158,200161,000161,0001.869.612
05 feb 2020159,000159,500156,900157,000157,0001.794.612
04 feb 2020158,500158,800156,500157,600157,6001.654.336
03 feb 2020157,400158,500156,000157,200157,2002.327.368
31 gen 2020162,600162,600158,100158,200158,2001.581.688
30 gen 2020161,000161,700157,600158,400158,4002.566.185
29 gen 2020164,000165,000160,000161,000161,0002.393.451
24 gen 2020168,000168,000165,000165,500165,500838.406
23 gen 2020166,000167,500165,000166,100166,1001.598.067
22 gen 2020166,700167,900166,000167,800167,8001.272.859
21 gen 2020166,000168,700166,000166,700166,7002.279.437
20 gen 2020172,700173,500169,900170,600170,6001.609.204
17 gen 2020170,400173,800170,100173,500173,5002.922.873
16 gen 2020168,600170,900168,400170,000170,0002.995.654
15 gen 2020167,700168,900166,600168,400168,4001.989.738
14 gen 2020167,900167,900166,200167,300167,3001.964.056
13 gen 2020166,000167,300165,500166,500166,5001.877.193
10 gen 2020163,800165,200163,200165,000165,0002.260.543
09 gen 2020161,500163,400161,300163,000163,0001.659.078
08 gen 2020160,000161,000158,700160,500160,5001.670.242
07 gen 2020161,800162,200160,500161,000161,0001.069.185
06 gen 2020161,600162,100159,000160,300160,3001.689.553
03 gen 2020163,300163,300161,300161,600161,6001.146.861
02 gen 2020161,500162,800161,000162,200162,200937.327
31 dic 2019163,300163,300161,000161,000161,0001.116.386
30 dic 2019162,500163,800162,300163,100163,1001.437.286
27 dic 2019163,000163,500162,200162,400162,4001.032.708
24 dic 2019161,800162,600161,300162,200162,200578.532
23 dic 2019162,000162,500161,100162,000162,000984.948
20 dic 2019162,000162,000160,300160,800160,8001.841.372
19 dic 2019160,500162,300160,500160,800160,8001.761.905
18 dic 2019163,300163,300161,000162,300162,3001.437.100
17 dic 2019162,000163,300161,500163,300163,3001.534.052
16 dic 2019163,200163,200161,400161,500161,5001.617.836
13 dic 2019160,800163,200160,500163,000163,0003.157.574
12 dic 2019158,800160,900158,000158,700158,7002.205.557
11 dic 2019156,800158,500156,700157,100157,1002.095.551
10 dic 2019158,000158,400157,100157,900157,9001.145.018
09 dic 2019158,500159,900158,200158,400158,4001.151.819
06 dic 2019159,500160,600158,700159,500159,5001.607.069
05 dic 2019157,200158,400157,000158,100158,1001.293.776
04 dic 2019157,100158,400156,000156,600156,6002.609.122
03 dic 2019159,500160,200157,000159,500159,5001.968.008
02 dic 2019161,000161,400159,600159,900159,900880.733
29 nov 2019161,000161,500159,300159,600159,6002.428.838
28 nov 2019161,400162,000161,000161,400161,400989.714
27 nov 2019162,500163,000161,500161,800161,8001.719.011
26 nov 2019165,000165,400162,100162,100162,1002.709.424
25 nov 2019161,000164,400161,000162,900162,9002.626.512
22 nov 2019160,000161,900160,000160,800160,8002.167.816
21 nov 2019160,000161,100159,300160,500160,5002.481.766
20 nov 2019163,000164,000162,600163,000163,0001.729.452
19 nov 2019160,800163,800160,800163,800163,8002.276.579
18 nov 2019159,000162,500159,000160,800160,8001.784.547
15 nov 2019160,600161,200159,100159,300159,3001.905.057
14 nov 2019161,000162,200159,600159,800159,8003.417.056
13 nov 2019162,500163,000161,200162,500162,5002.514.770
12 nov 2019165,300166,000164,000165,900165,9001.478.261
11 nov 2019167,200167,900163,600165,200165,2003.968.521
08 nov 2019171,900171,900169,200170,000170,0001.160.737
07 nov 2019170,000172,000168,200171,100171,1002.408.819
06 nov 2019166,000168,500166,000167,800167,8001.948.463
05 nov 2019167,900167,900166,000167,400167,4001.812.806
04 nov 2019165,300167,800165,300167,800167,8001.438.133
01 nov 2019162,000165,600162,000165,100165,1001.424.187
31 ott 2019161,500165,800161,500163,800163,8001.502.375
30 ott 2019163,700163,800162,000162,800162,8001.978.749
29 ott 2019165,400165,800163,200164,200164,2002.481.042
28 ott 2019166,300167,500165,800166,000166,0001.808.379
25 ott 2019168,000168,000166,200167,200167,200850.079
24 ott 2019166,300168,000165,500167,600167,6001.961.605
23 ott 2019165,500165,900164,100165,500165,5001.839.692
22 ott 2019164,400165,500164,100165,200165,200974.958
21 ott 2019163,300164,500162,300164,000164,0001.246.367
18 ott 2019165,400165,400163,200163,300163,3001.445.377
17 ott 2019161,300166,800161,300165,400165,4002.758.933
16 ott 2019161,200164,000159,600162,400162,4003.057.096
15 ott 2019162,800163,500161,200161,800161,8002.008.218
15 ott 20191.4 Dividendo
14 ott 2019164,500166,100162,800164,300162,9001.966.618
11 ott 2019159,900164,000159,800163,500162,1073.003.359
10 ott 2019159,000160,500157,000158,000156,6542.045.361
09 ott 2019163,000163,500159,000159,800158,4386.257.372
08 ott 2019165,100168,000164,500165,200163,7921.575.458
04 ott 2019169,100169,100163,200164,600163,1972.170.287
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità