Hang Seng Bank Ltd (OP: HSNGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2010 | 13.75 | 13.75 | 13.75 | 0 | +0.05(+0.36%) | |
| Apr 27, 2010 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | -0.08(-0.58%) |
| Apr 26, 2010 | 13.78 | 13.78 | 13.78 | 13.78 | 150 | -0.32(-2.27%) |
| Apr 19, 2010 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | -0.04(-0.28%) |
| Apr 08, 2010 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | +0.04(+0.28%) |
| Apr 05, 2010 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | +13.92(+7558.88%) |
| Apr 01, 2010 | 0.1841 | 0.1841 | 0.1841 | 0 | -13.87(-98.69%) | |
| Mar 31, 2010 | 14.35 | 14.35 | 14.05 | 14.05 | 1,295 | -0.15(-1.06%) |
| Mar 16, 2010 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | -0.05(-0.35%) |
| Mar 12, 2010 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | -0.25(-1.72%) |
| Mar 10, 2010 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +3.00(+26.09%) |
| Mar 08, 2010 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | -3.00(-20.69%) |
| Feb 23, 2010 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.30(+2.11%) |
| Feb 11, 2010 | 14.20 | 14.20 | 14.20 | 0 | -0.05(-0.35%) | |
| Feb 09, 2010 | 14.25 | 14.25 | 14.25 | 0 | +0.05(+0.35%) | |
| Feb 02, 2010 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) | |
| Jan 27, 2010 | 14.20 | 14.20 | 14.20 | 0 | +0.15(+1.07%) | |
| Jan 26, 2010 | 14.05 | 14.25 | 14.05 | 14.05 | 1,400 | -0.85(-5.70%) |
| Jan 20, 2010 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) | |
| Jan 19, 2010 | 14.90 | 14.90 | 14.85 | 14.90 | 7,200 | +0.12(+0.81%) |
| Dec 28, 2009 | 14.78 | 14.78 | 14.78 | 0 | +0.13(+0.89%) | |
| Dec 17, 2009 | 14.65 | 14.65 | 14.65 | 0 | -0.35(-2.33%) | |
| Dec 16, 2009 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | +0.15(+1.01%) |
| Dec 11, 2009 | 14.85 | 14.85 | 14.85 | 0 | +0.00(+0.00%) | |
| Dec 07, 2009 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | -0.25(-1.66%) |
| Dec 02, 2009 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) |
| Nov 17, 2009 | 15.10 | 15.10 | 15.10 | 0 | +0.25(+1.68%) | |
| Nov 06, 2009 | 14.85 | 14.85 | 14.85 | 0 | +0.40(+2.77%) | |
| Oct 20, 2009 | 14.45 | 14.45 | 14.45 | 0 | +0.05(+0.35%) | |
| Oct 16, 2009 | 14.40 | 14.40 | 14.40 | 0 | +0.15(+1.05%) | |
| Oct 13, 2009 | 14.25 | 14.25 | 14.25 | 0 | -0.09(-0.63%) | |
| Oct 12, 2009 | 14.34 | 14.34 | 14.34 | 14.34 | 110 | -0.07(-0.51%) |
| Sep 30, 2009 | 14.41 | 14.41 | 14.41 | 14.41 | 0 | +0.31(+2.22%) |
| Sep 24, 2009 | 14.10 | 14.10 | 14.10 | 0 | -0.50(-3.42%) | |
| Sep 18, 2009 | 14.60 | 14.60 | 14.60 | 0 | -0.20(-1.35%) | |
| Sep 16, 2009 | 14.80 | 14.80 | 14.80 | 0 | +0.15(+1.02%) | |
| Aug 26, 2009 | 14.60 | 14.75 | 14.60 | 14.65 | 9,290 | -0.20(-1.35%) |
| Aug 25, 2009 | 14.85 | 14.85 | 14.85 | 14.85 | 330 | +0.20(+1.37%) |
| Aug 21, 2009 | 14.75 | 14.75 | 14.56 | 14.65 | 2,600 | -0.05(-0.34%) |
| Aug 19, 2009 | 14.70 | 14.70 | 14.70 | 0 | +0.80(+5.76%) | |
| Jun 30, 2009 | 13.90 | 13.90 | 13.90 | 0 | -0.10(-0.71%) | |
| Jun 24, 2009 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | -0.55(-3.78%) |
| Jun 03, 2009 | 14.55 | 14.55 | 14.55 | 0 | +1.25(+9.40%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.