Mercado fechado

Hang Seng Bank Limited (0011.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
85,650+0,100 (+0,12%)
No fechamento: 04:08PM HKT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202485,55086,80085,20085,65085,6501.840.042
27 de mar. de 202487,15087,15085,00085,55085,5502.595.481
26 de mar. de 202486,35087,90086,35087,15087,1501.509.872
25 de mar. de 202486,90087,65086,05086,30086,3001.915.399
22 de mar. de 202489,35089,35087,00087,80087,8001.436.497
21 de mar. de 202487,15089,90087,15089,35089,3502.052.712
20 de mar. de 202486,30087,15085,90086,55086,550658.492
19 de mar. de 202486,95086,95085,75086,20086,2001.387.446
18 de mar. de 202488,25088,75086,95086,95086,9501.083.295
15 de mar. de 202488,00088,80086,70088,30088,3007.414.501
14 de mar. de 202488,70089,00087,15088,20088,2001.624.520
13 de mar. de 202488,00089,90088,00088,70088,7001.966.276
12 de mar. de 202487,00088,50086,40088,05088,0502.933.743
11 de mar. de 202486,50087,15086,15086,40086,4001.134.379
08 de mar. de 202485,80086,90085,80086,40086,4001.061.359
07 de mar. de 202485,45087,90085,15085,70085,7001.324.819
06 de mar. de 202485,25086,20083,70085,45085,4502.164.500
05 de mar. de 202487,50087,75084,85085,35085,3503.321.830
05 de mar. de 20243.2 Dividendo
04 de mar. de 202489,90091,20089,45091,15087,9502.984.630
01 de mar. de 202489,00089,85088,25088,95085,8271.876.666
29 de fev. de 202489,40090,35089,40089,40086,2612.691.417
28 de fev. de 202489,75091,10089,05089,40086,2612.635.106
27 de fev. de 202489,65089,95088,85089,75086,5992.297.908
26 de fev. de 202490,50090,75089,10089,60086,4542.280.920
23 de fev. de 202491,35091,85089,80090,60087,4193.297.871
22 de fev. de 202489,50091,45089,10091,00087,8054.787.747
21 de fev. de 202481,95089,50081,65089,30086,1656.957.290
20 de fev. de 202481,80082,05081,00081,85078,9761.508.296
19 de fev. de 202482,80083,70080,70081,00078,1562.119.008
16 de fev. de 202482,80083,35080,00082,90079,9902.334.268
15 de fev. de 202480,55081,65080,10081,30078,4461.311.841
14 de fev. de 202480,30081,00078,05081,00078,1561.303.911
09 de fev. de 202480,15080,15080,15080,15077,336-
08 de fev. de 202481,80082,30080,70081,00078,1561.089.278
07 de fev. de 202482,15082,75081,25081,80078,9281.181.341
06 de fev. de 202480,00081,65079,50081,65078,7841.985.635
05 de fev. de 202479,65080,80078,70080,20077,3841.273.914
02 de fev. de 202482,00082,80080,35080,80077,9631.650.324
01 de fev. de 202481,50082,30081,00081,45078,5911.198.293
31 de jan. de 202482,15082,30081,00081,25078,3981.496.747
30 de jan. de 202483,80083,80081,20081,95079,0731.628.002
29 de jan. de 202483,80084,75083,80084,30081,3401.302.414
26 de jan. de 202482,80084,05082,20083,40080,4721.187.765
25 de jan. de 202482,95083,55082,05082,95080,0381.429.685
24 de jan. de 202481,00083,45080,80083,45080,5202.226.788
23 de jan. de 202479,60081,25079,25080,35077,5291.429.331
22 de jan. de 202482,50082,50078,85079,25076,4682.201.636
19 de jan. de 202483,50084,40082,15082,50079,6041.384.820
18 de jan. de 202482,25083,50080,70083,30080,3762.432.394
17 de jan. de 202483,20083,20081,35081,50078,6392.046.396
16 de jan. de 202485,60085,65081,25083,25080,3273.421.388
15 de jan. de 202485,45085,45085,45085,45082,450-
12 de jan. de 202486,20086,20084,60085,45082,4501.743.907
11 de jan. de 202485,45086,55084,65086,25083,222726.415
10 de jan. de 202486,50086,55084,90085,45082,4501.198.206
09 de jan. de 202486,80087,65086,50086,50083,463828.137
08 de jan. de 202487,35087,95086,45086,80083,753770.884
05 de jan. de 202487,35088,50086,85087,30084,235592.244
04 de jan. de 202487,55087,75086,40087,35084,2831.191.103
03 de jan. de 202488,45088,90086,75087,90084,814758.024
02 de jan. de 202491,25091,25087,65088,50085,3931.567.081
29 de dez. de 202391,50092,00090,25091,05087,854846.893
28 de dez. de 202390,40091,50089,20091,50088,2881.231.335
27 de dez. de 202389,20090,25088,40090,00086,840946.379
22 de dez. de 202387,80089,50086,85089,20086,0681.271.285
21 de dez. de 202386,30088,15086,30087,80084,718892.709
20 de dez. de 202387,50088,20086,50087,10084,0421.238.249
19 de dez. de 202388,30088,30086,40086,85083,8011.304.093
18 de dez. de 202389,30089,30088,05088,30085,200645.368
15 de dez. de 202387,60090,00087,50089,65086,5032.528.541
14 de dez. de 202386,50086,90085,65086,15083,1261.463.988
13 de dez. de 202386,90087,10085,35085,65082,643747.951
12 de dez. de 202386,45086,95085,70086,70083,6561.005.646
11 de dez. de 202384,65086,15084,10085,90082,8841.030.643
08 de dez. de 202387,20087,65085,60085,85082,8361.455.391
07 de dez. de 202386,45087,25085,80087,10084,0421.396.942
06 de dez. de 202384,85087,20084,40086,50083,4631.799.114
05 de dez. de 202385,75086,55084,55084,85081,8711.634.441
04 de dez. de 202386,00087,75085,65085,70082,6911.553.878
01 de dez. de 202386,50086,85085,65085,70082,6911.724.532
30 de nov. de 202387,70087,75086,50086,50083,4633.317.214
29 de nov. de 202389,90089,90086,95087,50084,4282.096.031
28 de nov. de 202389,60089,80088,70089,30086,165990.018
27 de nov. de 202390,80090,80088,60089,10085,972842.347
24 de nov. de 202391,25091,25089,85089,90086,744454.054
23 de nov. de 202390,50091,25089,90091,25088,046721.096
22 de nov. de 202390,70091,10089,75090,75087,564888.972
21 de nov. de 202391,50092,40090,45090,80087,6121.646.458
20 de nov. de 202390,00091,15089,75091,00087,8051.134.959
17 de nov. de 202389,10089,70088,35089,40086,2611.084.275
16 de nov. de 202391,30091,30088,50089,10085,9721.645.586
15 de nov. de 202389,50091,80089,20091,35088,1432.358.621
14 de nov. de 202387,35088,50087,35087,90084,814841.944
13 de nov. de 202387,50087,65086,55087,35084,283877.693
10 de nov. de 202388,50089,00086,00086,75083,7041.550.325
09 de nov. de 202389,30089,75088,55089,05085,9241.367.805
08 de nov. de 202391,40091,40088,60088,95085,8272.144.181
07 de nov. de 202392,50092,80090,70091,10087,902887.443
06 de nov. de 202392,60093,50092,00092,80089,542798.311
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...