HKSE - Delayed Quote HKD

HANG SENG BANK (0011.HK)

114.800
+0.600
+(0.53%)
At close: 4:08:07 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025114.800115.200114.100114.800114.800908,508
Jun 12, 2025115.700116.500114.000114.200114.2001,527,779
Jun 11, 2025115.400117.500115.000115.700115.7001,942,051
Jun 10, 2025115.100115.800114.600115.400115.4001,310,864
Jun 9, 2025113.300115.900113.300115.800115.8002,446,658
Jun 6, 2025113.300114.300112.900113.300113.3001,816,696
Jun 5, 2025112.600114.200112.300113.300113.3002,113,291
Jun 4, 2025112.100112.800111.600112.800112.8002,613,302
Jun 3, 2025110.000112.600109.800112.100112.1002,606,486
Jun 2, 2025108.400109.700107.700109.700109.7002,022,555
May 30, 2025108.300109.800108.300109.800109.8003,856,220
May 29, 2025108.000109.500108.000109.500109.5001,441,573
May 28, 2025109.000109.400108.100108.400108.400996,487
May 27, 2025109.000109.500108.500109.200109.2001,033,613
May 26, 2025109.000110.100108.600108.900108.9001,390,220
May 23, 2025109.000109.500108.700109.000109.0001,230,019
May 22, 2025109.800110.500109.100109.500109.5001,405,252
May 21, 2025109.700111.000109.600109.800109.8002,473,052
May 20, 2025109.500110.000108.500109.600109.6002,066,488
May 19, 2025106.900109.100106.100108.600108.6001,445,170
May 16, 2025110.500110.800106.600107.300107.3002,936,711
May 15, 2025110.700111.900110.300110.900110.9001,459,530
May 14, 2025 1.3 Dividend
May 14, 2025111.300111.800110.100111.600111.6001,688,691
May 13, 2025110.800112.700110.100112.400111.1003,375,223
May 12, 2025111.500111.800110.100111.200109.9142,631,063
May 9, 2025109.700110.600108.800109.700108.4311,354,654
May 8, 2025110.300111.000108.500108.800107.5422,161,317
May 7, 2025110.000110.900109.400110.400109.1232,225,292
May 6, 2025109.100110.400108.000110.000108.7281,643,951
May 2, 2025107.300108.700106.800108.200106.9491,208,478
Apr 30, 2025106.500108.900106.000108.300107.0473,748,933
Apr 29, 2025105.200106.500104.900105.700104.4771,768,883
Apr 28, 2025104.800105.600104.100105.200103.9831,059,210
Apr 25, 2025104.500106.400104.100104.800103.5882,003,861
Apr 24, 2025102.300104.100102.300103.800102.5991,516,568
Apr 23, 2025102.000104.000101.800103.400102.2042,085,362
Apr 22, 202598.700101.00098.500101.00099.8321,723,594
Apr 17, 202599.45099.90099.05099.75098.5961,582,523
Apr 16, 202599.250100.10098.75099.45098.3002,096,220
Apr 15, 202599.10099.60098.55099.25098.1021,341,563
Apr 14, 202598.20099.30096.70099.10097.9542,148,342
Apr 11, 202596.65096.65094.65096.05094.9392,633,589
Apr 10, 202594.35097.60093.80096.65095.5322,728,296
Apr 9, 202593.95094.50092.05093.80092.7153,821,809
Apr 8, 202597.80098.90094.30094.55093.4564,940,057
Apr 7, 2025101.800102.40097.65098.05096.9165,085,400
Apr 3, 2025104.800105.800104.600105.400104.1811,973,569
Apr 2, 2025106.500107.400105.700107.200105.9601,628,510
Apr 1, 2025105.400106.500105.100106.000104.7741,594,987
Mar 31, 2025105.300106.400104.500105.400104.1811,617,088
Mar 28, 2025106.200106.200104.300105.300104.0821,743,697
Mar 27, 2025105.500106.800104.500106.600105.3671,827,945
Mar 26, 2025105.300105.700104.300105.600104.3791,287,743
Mar 25, 2025104.900105.400103.700104.400103.1931,897,374
Mar 24, 2025105.900106.200104.200104.900103.6873,030,600
Mar 21, 2025107.400107.600104.700105.700104.4779,924,985
Mar 20, 2025109.200109.700107.400107.600106.3562,325,285
Mar 19, 2025108.800109.400108.400109.200107.9371,978,102
Mar 18, 2025107.500108.500107.200108.500107.2451,738,814
Mar 17, 2025107.000108.000106.200106.500105.2681,366,751
Mar 14, 2025108.000108.000106.800107.000105.7621,586,259
Mar 13, 2025107.800107.800106.100106.700105.4661,514,057
Mar 12, 2025106.800107.900106.400107.000105.7621,608,984
Mar 11, 2025107.000108.300106.200108.100106.8501,882,042
Mar 10, 2025107.000108.500106.700108.400107.1463,025,419
Mar 7, 2025107.800108.000106.700107.100105.8611,998,650
Mar 6, 2025108.800109.000107.300107.600106.3562,262,012
Mar 5, 2025105.900108.700105.600107.400106.1582,470,294
Mar 4, 2025 3.2 Dividend
Mar 4, 2025106.700107.500105.000105.900104.6752,114,080
Mar 3, 2025109.800110.900109.200109.900105.4663,277,596
Feb 28, 2025110.000110.500108.800109.000104.6024,147,183
Feb 27, 2025109.300111.300109.300110.900106.4263,402,732
Feb 26, 2025108.500110.500107.700109.900105.4663,541,444
Feb 25, 2025108.500109.100106.700108.500104.1224,175,389
Feb 24, 2025105.500111.000105.500109.200104.7946,004,980
Feb 21, 2025105.000107.200104.300106.800102.4915,836,583
Feb 20, 2025100.100104.40099.350104.20099.9966,817,416
Feb 19, 2025103.800105.20097.800100.50096.44510,779,001
Feb 18, 2025105.000105.100103.400104.600100.3804,065,957
Feb 17, 2025101.300105.000100.900105.000100.7643,949,824
Feb 14, 2025102.100103.000101.200101.90097.7892,204,296
Feb 13, 2025103.700103.700101.600101.90097.7893,213,495
Feb 12, 202599.650103.50099.200103.50099.3246,499,731
Feb 11, 202598.85099.70098.50099.65095.6292,053,023
Feb 10, 202598.85099.70098.35099.30095.2942,496,082
Feb 7, 202598.95099.40098.10098.75094.7661,497,598
Feb 6, 202598.00098.95097.85098.95094.9581,617,061
Feb 5, 202598.85099.35097.70097.90093.9502,034,626
Feb 4, 202598.65099.80096.90098.85094.8622,833,908
Feb 3, 202596.55097.40094.70097.40093.4703,265,829
Jan 28, 202597.55097.55097.55097.55093.614-
Jan 27, 202595.80098.90095.20098.30094.3345,590,735
Jan 24, 202595.00095.90094.70095.50091.6472,228,453
Jan 23, 202594.80095.45094.20094.45090.639875,638
Jan 22, 202594.00095.00093.90094.50090.6871,422,685
Jan 21, 202594.60095.10094.25094.60090.7831,391,694
Jan 20, 202594.10095.20094.10094.60090.7831,401,136
Jan 17, 202593.95094.50093.60094.00090.2071,451,733
Jan 16, 202593.55094.15093.05094.00090.2071,206,045
Jan 15, 202592.75093.35092.45092.85089.1041,082,652
Jan 14, 202591.70092.95091.35092.55088.816832,005
Jan 13, 202592.10092.10090.80091.55087.8561,557,319
Jan 10, 202593.00093.00091.60092.10088.3841,797,028
Jan 9, 202592.20092.70092.00092.20088.4801,083,488
Jan 8, 202592.70093.30091.80092.20088.4802,455,894
Jan 7, 202593.30093.75092.30093.35089.5842,042,109
Jan 6, 202594.80094.90092.70093.35089.5841,609,996
Jan 3, 202594.55095.10094.10094.80090.9751,071,432
Jan 2, 202595.55095.70093.55094.55090.7351,774,043
Dec 31, 202495.65095.65095.65095.65091.791-
Dec 30, 202495.30096.20094.85095.35091.5031,578,328
Dec 27, 202494.70095.35094.05095.30091.4551,785,898
Dec 24, 202494.70094.70094.70094.70090.879-
Dec 23, 202491.65093.70091.65093.60089.8241,905,737
Dec 20, 202492.00092.30091.10091.35087.6643,925,511
Dec 19, 202493.80093.80091.85092.00088.2883,186,753
Dec 18, 202493.40094.45093.20093.90090.1111,475,094
Dec 17, 202494.20094.85093.40093.90090.1111,819,505
Dec 16, 202495.40095.40093.50094.20090.3993,008,917
Dec 13, 202495.75096.20095.10095.40091.5511,050,555
Dec 12, 202496.00096.45095.75095.95092.0791,156,310
Dec 11, 202496.60097.50096.05096.20092.319877,315
Dec 10, 202497.50097.95096.25096.60092.7032,185,831
Dec 9, 202495.15096.70093.90096.70092.7981,836,012
Dec 6, 202493.85095.60093.85095.15091.3111,649,238
Dec 5, 202494.05094.80093.50093.80090.015950,979
Dec 4, 202495.00095.80094.05094.90091.0711,834,579
Dec 3, 202493.35096.40093.00096.05092.1753,220,520
Dec 2, 202492.45093.10092.10092.90089.152839,473
Nov 29, 202491.85092.60091.85092.45088.720989,419
Nov 28, 202492.30092.60091.60091.85088.144780,775
Nov 27, 202491.00092.60091.00092.30088.5761,092,816
Nov 26, 202491.10091.85091.10091.65087.9522,067,003
Nov 25, 202492.15092.50091.10091.10087.4244,815,743
Nov 22, 202492.85093.00091.50092.15088.4321,639,195
Nov 21, 202493.00093.55092.15093.00089.248602,429
Nov 20, 202493.05093.50092.65093.00089.248679,485
Nov 19, 202493.55093.65092.90093.05089.296743,463
Nov 18, 202493.15093.40092.25092.55088.8161,154,574
Nov 15, 202491.35093.35091.35092.00088.2881,480,099
Nov 14, 202493.50093.75091.00091.35087.6643,791,405
Nov 13, 202494.30094.65093.10093.80090.0152,239,152
Nov 12, 202495.00095.85094.35094.70090.8791,647,669
Nov 11, 202495.45095.45094.10095.00091.1671,571,101
Nov 8, 202496.50097.25095.35095.65091.7911,212,173
Nov 7, 202495.60096.90095.05096.05092.175902,875
Nov 6, 202496.40096.85094.80095.65091.7911,589,030
Nov 5, 202495.30096.55095.30096.55092.655975,386
Nov 4, 202496.00096.00094.70096.00092.127473,569
Nov 1, 202495.00095.75094.70095.40091.5511,316,106
Oct 31, 202496.30096.80094.65095.10091.2632,809,704
Oct 30, 202497.45097.80096.20096.30092.4151,386,606
Oct 29, 202497.00097.55096.30097.45093.5181,729,619
Oct 28, 202495.80096.65095.15096.40092.511986,516
Oct 25, 202494.35095.95094.35095.50091.647767,109
Oct 24, 202495.70095.70094.35094.65090.8311,393,793
Oct 23, 202496.10096.60095.20095.70091.8391,847,236
Oct 22, 2024 1.2 Dividend
Oct 22, 202496.60097.10096.10096.10092.2231,129,118
Oct 21, 202498.00098.75097.45098.00092.8941,585,618
Oct 18, 202496.50097.90096.50097.75092.6571,367,343
Oct 17, 202497.45098.45096.30096.50091.4731,757,649
Oct 16, 202495.80097.20095.65096.45091.4251,487,046
Oct 15, 202497.00098.30095.35095.75090.7622,899,316
Oct 14, 202497.75098.80096.40097.35092.2783,494,800
Oct 10, 202497.00098.20096.90097.30092.2312,157,572
Oct 9, 202497.05099.35095.00096.15091.1414,089,567
Oct 8, 2024103.500103.50096.20096.20091.1886,302,151
Oct 7, 2024103.000104.500102.000103.50098.1082,387,382
Oct 4, 202499.750101.80098.300101.80096.4962,584,537
Oct 3, 2024103.500103.70098.600100.40095.1693,558,301
Oct 2, 202498.050103.30097.500103.00097.6346,590,946
Sep 30, 202499.250100.60096.85097.75092.6576,344,587
Sep 27, 202498.75099.30097.20098.80093.6534,980,341
Sep 26, 202497.55098.20096.05098.00092.8942,881,501
Sep 25, 202498.55099.45096.50096.60091.5675,523,766
Sep 24, 202495.10095.95093.80095.80090.8093,408,955
Sep 23, 202494.60095.00093.50093.75088.8661,844,650
Sep 20, 202493.00095.00092.95094.60089.6723,617,914
Sep 19, 202492.55093.25091.25093.00088.1552,384,142
Sep 17, 202490.15092.90090.15092.55087.7282,537,565
Sep 16, 202490.40090.60089.45090.15085.4531,760,344
Sep 13, 202489.75090.45089.60090.40085.6901,915,024
Sep 12, 202489.00089.75088.60089.45084.7902,004,710
Sep 11, 202488.80089.15087.90088.75084.1264,291,881
Sep 10, 202492.10092.50089.45089.85085.1694,438,478
Sep 9, 202492.70093.20090.80092.10087.3024,339,686
Sep 5, 202493.15093.90092.15093.25088.3923,312,186
Sep 4, 202493.00094.45092.95093.15088.2971,967,061
Sep 3, 202493.85094.65092.80093.60088.7241,038,876
Sep 2, 202493.70094.05092.60093.70088.8182,120,197
Aug 30, 202494.80095.80094.30094.30089.3873,814,761
Aug 29, 202494.20095.20093.50094.80089.8611,961,743
Aug 28, 202494.95095.65094.35094.60089.6721,837,412
Aug 27, 202492.75095.15092.25094.95090.0032,008,863
Aug 26, 202492.00093.25092.00093.00088.1551,555,557
Aug 23, 202491.40091.80091.10091.60086.828905,427
Aug 22, 202491.60091.85090.95091.65086.8751,296,601
Aug 21, 202491.50091.90090.95091.70086.923938,532
Aug 20, 202492.30092.50091.60091.90087.1121,001,100
Aug 19, 202491.00092.15090.80091.90087.1121,862,122
Aug 16, 202490.20091.05090.05090.30085.5962,273,457
Aug 15, 202489.75090.15088.85089.80085.1222,713,839
Aug 14, 202490.40090.80089.80089.80085.1221,470,748
Aug 13, 2024 1.2 Dividend
Aug 13, 202490.60091.05089.40089.90085.2163,590,830
Aug 12, 202491.55092.20091.35091.90085.9751,998,381
Aug 9, 202490.95092.20090.50091.55085.6471,319,324
Aug 8, 202490.45090.95089.70090.60084.7591,713,623
Aug 7, 202489.85091.50089.85090.85084.9921,999,013
Aug 6, 202489.80091.10088.55089.75083.9633,301,150
Aug 5, 202489.60090.00087.45089.10083.3556,092,698
Aug 2, 202491.55091.70089.60090.75084.8996,540,090
Aug 1, 202493.40094.80089.15092.35086.3968,010,081
Jul 31, 2024101.000104.00095.80095.85089.6709,456,149
Jul 30, 2024103.800103.800101.000101.70095.1431,962,521
Jul 29, 2024102.000104.300100.800103.80097.1081,718,880
Jul 26, 2024102.200102.900100.300100.80094.3011,070,287
Jul 25, 2024101.000102.600101.000101.40094.862835,268
Jul 24, 2024101.000102.300101.000101.80095.236816,366
Jul 23, 2024101.300101.900100.500101.10094.582932,672
Jul 22, 2024100.100101.60099.000101.30094.7691,651,933
Jul 19, 2024101.000102.20099.10099.55093.1322,152,472
Jul 18, 2024102.000103.100101.200102.20095.6111,011,169
Jul 17, 2024101.000102.000100.900101.30094.769805,061
Jul 16, 2024100.200101.400100.200100.40093.9271,004,728
Jul 15, 2024102.900102.900100.300101.10094.5821,493,622
Jul 12, 2024100.300103.200100.300102.90096.2662,156,497
Jul 11, 202499.500100.50099.15099.90093.4592,228,409
Jul 10, 202499.050100.20098.35098.65092.2901,353,191
Jul 9, 202498.15099.90098.10099.05092.6641,552,499
Jul 8, 2024100.000100.70098.15098.55092.1962,424,503
Jul 5, 2024101.000102.000100.000100.00093.5531,197,722
Jul 4, 2024101.300102.000100.400101.00094.4881,006,886
Jul 3, 2024101.100101.800100.000100.70094.2071,396,455
Jul 2, 2024101.700102.500100.200100.70094.2072,083,157
Jun 28, 202499.850101.90099.850100.40093.9272,515,905
Jun 27, 2024102.100102.10099.850100.70094.2073,715,444
Jun 26, 2024100.500102.700100.500102.10095.5172,356,902
Jun 25, 2024104.000104.500100.200101.50094.9563,863,372
Jun 24, 2024102.500103.300101.100103.30096.6402,254,431
Jun 21, 2024106.000106.500102.300102.60095.9855,774,237
Jun 20, 2024108.000108.400106.700107.400100.475774,625
Jun 19, 2024106.700108.200106.700107.900100.9431,660,350
Jun 18, 2024108.000108.200106.600106.60099.7271,196,205
Jun 17, 2024107.000107.600105.000107.400100.4751,146,174
Jun 14, 2024107.000108.400106.000107.200100.288893,105
Jun 13, 2024107.000107.400105.700106.900100.0081,155,928

Related Tickers

2388.HK BOC Hong Kong (Holdings) Limited
34.750
+0.43%
 
3968.HK China Merchants Bank Co., Ltd.
51.850
-0.48%
 
1988.HK China Minsheng Banking Corp., Ltd.
4.690
+1.30%
 
0023.HK BANK OF E ASIA
11.360
+0.35%
 
1658.HK PSBC
5.260
+0.19%
 
0998.HK CITIC BANK
7.490
+1.49%
 
2356.HK Dah Sing Banking Group Limited
8.630
-0.23%
 
600036.SS CMB
45.18
-0.11%
 
1963.HK Bank of Chongqing Co., Ltd.
8.630
-1.26%
 
0440.HK DAH SING
29.350
0.00%