Hang Seng Bank Limited (0011.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a portafoglio
149,100-0,900 (-0,60%)
Alla chiusura: 4:08PM HKT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 lug 2021 | 148,700 | 150,000 | 147,200 | 149,100 | 149,100 | 2.538.321 |
| 29 lug 2021 | 150,200 | 151,400 | 149,100 | 150,000 | 150,000 | 1.412.734 |
| 28 lug 2021 | 153,000 | 153,000 | 150,200 | 151,600 | 151,600 | 1.694.289 |
| 27 lug 2021 | 150,900 | 153,700 | 149,300 | 150,600 | 150,600 | 2.788.646 |
| 26 lug 2021 | 149,500 | 152,300 | 148,900 | 151,100 | 151,100 | 1.526.509 |
| 23 lug 2021 | 151,200 | 151,200 | 149,900 | 149,900 | 149,900 | 701.551 |
| 22 lug 2021 | 150,200 | 152,000 | 149,400 | 151,500 | 151,500 | 1.065.731 |
| 21 lug 2021 | 150,200 | 151,000 | 148,500 | 149,300 | 149,300 | 1.086.072 |
| 20 lug 2021 | 149,600 | 150,900 | 149,200 | 149,500 | 149,500 | 2.062.169 |
| 19 lug 2021 | 152,400 | 152,700 | 150,500 | 151,000 | 151,000 | 1.596.084 |
| 16 lug 2021 | 153,900 | 154,300 | 152,800 | 152,800 | 152,800 | 995.995 |
| 15 lug 2021 | 153,400 | 155,900 | 152,900 | 153,900 | 153,900 | 859.650 |
| 14 lug 2021 | 154,000 | 154,800 | 152,200 | 154,100 | 154,100 | 1.296.638 |
| 13 lug 2021 | 153,600 | 155,300 | 153,100 | 155,100 | 155,100 | 1.397.433 |
| 12 lug 2021 | 152,600 | 154,000 | 151,600 | 153,100 | 153,100 | 929.184 |
| 09 lug 2021 | 153,000 | 154,200 | 152,200 | 152,500 | 152,500 | 1.260.876 |
| 08 lug 2021 | 155,600 | 155,600 | 152,400 | 152,900 | 152,900 | 1.541.055 |
| 07 lug 2021 | 156,900 | 157,000 | 153,000 | 155,000 | 155,000 | 1.927.281 |
| 06 lug 2021 | 156,000 | 157,300 | 155,000 | 157,300 | 157,300 | 850.487 |
| 05 lug 2021 | 153,300 | 157,700 | 153,300 | 156,900 | 156,900 | 1.214.511 |
| 02 lug 2021 | 157,300 | 157,300 | 154,000 | 155,700 | 155,700 | 1.298.059 |
| 30 giu 2021 | 155,000 | 156,500 | 154,000 | 155,100 | 155,100 | 1.637.051 |
| 29 giu 2021 | 155,000 | 155,400 | 153,900 | 155,000 | 155,000 | 1.480.341 |
| 28 giu 2021 | 154,500 | 155,600 | 153,500 | 155,500 | 155,500 | 785.905 |
| 25 giu 2021 | 153,400 | 155,500 | 153,200 | 154,500 | 154,500 | 856.718 |
| 24 giu 2021 | 153,200 | 155,500 | 153,100 | 153,900 | 153,900 | 1.250.475 |
| 23 giu 2021 | 151,700 | 154,500 | 151,600 | 153,900 | 153,900 | 1.477.075 |
| 22 giu 2021 | 150,500 | 153,500 | 150,500 | 151,800 | 151,800 | 1.378.124 |
| 21 giu 2021 | 154,800 | 154,800 | 150,600 | 151,200 | 151,200 | 3.189.806 |
| 18 giu 2021 | 155,000 | 158,200 | 155,000 | 156,300 | 156,300 | 2.151.396 |
| 17 giu 2021 | 157,600 | 158,600 | 157,400 | 157,800 | 157,800 | 942.843 |
| 16 giu 2021 | 157,900 | 159,500 | 157,100 | 159,400 | 159,400 | 1.205.909 |
| 15 giu 2021 | 158,800 | 159,700 | 157,700 | 158,700 | 158,700 | 1.016.906 |
| 11 giu 2021 | 159,000 | 159,900 | 158,100 | 159,200 | 159,200 | 770.678 |
| 10 giu 2021 | 160,500 | 161,400 | 158,600 | 159,000 | 159,000 | 1.139.088 |
| 09 giu 2021 | 161,500 | 162,500 | 160,100 | 160,800 | 160,800 | 760.761 |
| 08 giu 2021 | 160,500 | 161,500 | 159,700 | 161,100 | 161,100 | 760.270 |
| 07 giu 2021 | 160,100 | 161,700 | 158,100 | 160,700 | 160,700 | 1.734.347 |
| 04 giu 2021 | 160,100 | 160,100 | 158,600 | 159,300 | 159,300 | 1.346.500 |
| 03 giu 2021 | 161,700 | 162,200 | 159,500 | 160,300 | 160,300 | 1.426.605 |
| 02 giu 2021 | 162,900 | 164,500 | 161,400 | 162,300 | 162,300 | 991.069 |
| 01 giu 2021 | 161,600 | 162,600 | 160,600 | 162,600 | 162,600 | 864.095 |
| 31 mag 2021 | 163,500 | 164,900 | 161,100 | 161,200 | 161,200 | 1.811.715 |
| 28 mag 2021 | 161,600 | 166,700 | 161,600 | 165,200 | 165,200 | 4.432.521 |
| 27 mag 2021 | 161,600 | 163,000 | 160,500 | 160,600 | 160,600 | 3.529.501 |
| 26 mag 2021 | 162,400 | 163,000 | 161,000 | 161,600 | 161,600 | 1.374.846 |
| 25 mag 2021 | 160,900 | 162,900 | 160,900 | 162,400 | 162,400 | 1.421.004 |
| 24 mag 2021 | 160,600 | 161,500 | 159,500 | 160,900 | 160,900 | 896.057 |
| 21 mag 2021 | 159,600 | 159,900 | 158,200 | 159,900 | 159,900 | 1.052.919 |
| 20 mag 2021 | 158,800 | 159,800 | 157,600 | 159,000 | 159,000 | 1.198.453 |
| 18 mag 2021 | 159,700 | 161,800 | 158,900 | 160,600 | 160,600 | 1.103.427 |
| 17 mag 2021 | 158,800 | 160,000 | 158,500 | 159,000 | 159,000 | 674.872 |
| 14 mag 2021 | 159,800 | 160,000 | 158,800 | 159,800 | 159,800 | 885.776 |
| 13 mag 2021 | 156,400 | 159,000 | 156,400 | 158,400 | 158,400 | 1.622.750 |
| 12 mag 2021 | 158,000 | 160,000 | 156,800 | 159,700 | 159,700 | 1.688.646 |
| 11 mag 2021 | 162,500 | 162,500 | 157,700 | 158,600 | 158,600 | 2.323.593 |
| 10 mag 2021 | 161,500 | 162,700 | 160,500 | 162,500 | 162,500 | 2.177.905 |
| 10 mag 2021 | 1.1 Dividendo | |||||
| 07 mag 2021 | 160,000 | 163,000 | 159,600 | 162,300 | 161,200 | 2.579.201 |
| 06 mag 2021 | 158,000 | 160,500 | 157,400 | 160,300 | 159,214 | 2.585.703 |
| 05 mag 2021 | 152,700 | 158,000 | 152,200 | 157,300 | 156,234 | 3.729.623 |
| 04 mag 2021 | 149,900 | 152,700 | 149,900 | 152,100 | 151,069 | 1.136.673 |
| 03 mag 2021 | 152,500 | 152,500 | 149,000 | 150,100 | 149,083 | 1.762.991 |
| 30 apr 2021 | 153,800 | 153,800 | 151,700 | 152,500 | 151,466 | 1.134.538 |
| 29 apr 2021 | 152,300 | 154,300 | 152,000 | 153,600 | 152,559 | 1.318.901 |
| 28 apr 2021 | 151,000 | 152,000 | 150,900 | 152,000 | 150,970 | 1.012.171 |
| 27 apr 2021 | 149,500 | 151,400 | 149,500 | 151,200 | 150,175 | 1.120.002 |
| 26 apr 2021 | 150,300 | 151,000 | 149,100 | 150,400 | 149,381 | 451.727 |
| 23 apr 2021 | 151,000 | 151,500 | 148,800 | 150,300 | 149,281 | 1.816.274 |
| 22 apr 2021 | 151,000 | 151,900 | 150,100 | 151,000 | 149,977 | 1.345.212 |
| 21 apr 2021 | 151,100 | 152,000 | 150,100 | 150,700 | 149,679 | 1.102.782 |
| 20 apr 2021 | 152,400 | 152,900 | 151,400 | 152,800 | 151,764 | 1.315.004 |
| 19 apr 2021 | 151,800 | 152,600 | 151,400 | 152,400 | 151,367 | 1.261.809 |
| 16 apr 2021 | 152,100 | 152,700 | 151,000 | 151,900 | 150,870 | 1.035.916 |
| 15 apr 2021 | 152,200 | 152,500 | 151,200 | 152,300 | 151,268 | 750.453 |
| 14 apr 2021 | 152,800 | 153,800 | 151,600 | 152,500 | 151,466 | 1.020.077 |
| 13 apr 2021 | 151,400 | 154,100 | 150,300 | 152,800 | 151,764 | 1.289.805 |
| 12 apr 2021 | 152,700 | 153,000 | 150,700 | 151,400 | 150,374 | 1.023.455 |
| 09 apr 2021 | 153,000 | 154,500 | 152,000 | 153,700 | 152,658 | 1.763.288 |
| 08 apr 2021 | 150,800 | 153,000 | 150,800 | 152,700 | 151,665 | 1.302.803 |
| 07 apr 2021 | 150,600 | 152,000 | 150,000 | 151,800 | 150,771 | 1.745.806 |
| 01 apr 2021 | 151,100 | 151,400 | 149,600 | 150,700 | 149,679 | 1.637.523 |
| 31 mar 2021 | 152,300 | 152,300 | 150,500 | 150,500 | 149,480 | 1.681.302 |
| 30 mar 2021 | 152,300 | 152,300 | 149,700 | 150,500 | 149,480 | 1.248.993 |
| 29 mar 2021 | 148,200 | 150,600 | 147,800 | 150,600 | 149,579 | 1.014.813 |
| 26 mar 2021 | 151,000 | 151,500 | 148,500 | 148,800 | 147,792 | 2.457.458 |
| 25 mar 2021 | 146,600 | 150,000 | 146,000 | 150,000 | 148,983 | 1.875.863 |
| 24 mar 2021 | 149,600 | 149,600 | 147,000 | 147,900 | 146,898 | 2.796.917 |
| 23 mar 2021 | 149,500 | 150,600 | 148,400 | 149,400 | 148,387 | 1.609.538 |
| 22 mar 2021 | 150,000 | 151,600 | 150,000 | 150,400 | 149,381 | 791.847 |
| 19 mar 2021 | 151,000 | 154,500 | 150,300 | 151,300 | 150,275 | 5.079.120 |
| 18 mar 2021 | 151,100 | 151,900 | 150,200 | 151,300 | 150,275 | 1.460.433 |
| 17 mar 2021 | 152,300 | 152,300 | 149,500 | 150,900 | 149,877 | 1.933.314 |
| 16 mar 2021 | 152,900 | 153,000 | 151,000 | 152,000 | 150,970 | 1.180.429 |
| 15 mar 2021 | 151,000 | 152,800 | 150,300 | 152,000 | 150,970 | 1.922.912 |
| 12 mar 2021 | 152,400 | 152,400 | 150,000 | 151,400 | 150,374 | 2.436.439 |
| 11 mar 2021 | 151,700 | 154,000 | 151,100 | 152,400 | 151,367 | 1.992.173 |
| 10 mar 2021 | 152,000 | 152,000 | 148,500 | 151,100 | 150,076 | 1.995.236 |
| 09 mar 2021 | 151,200 | 153,500 | 150,500 | 151,700 | 150,672 | 2.823.453 |
| 08 mar 2021 | 148,500 | 150,900 | 147,200 | 149,100 | 148,089 | 2.601.237 |
| *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.
