Hang Seng Bank Limited (HKG:0011)
Hong Kong · Delayed Price · Currency is HKD 114.50
+0.10 (0.09%)
Aug 8, 2025, 4:08 PM HKT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 114.30 | 114.70 | 113.60 | 114.50 | 114.50 | 0.09% | 1,584,263 |
| Aug 7, 2025 | 113.10 | 115.20 | 113.00 | 114.40 | 114.40 | 1.15% | 3,155,190 |
| Aug 6, 2025 | 113.60 | 113.70 | 112.70 | 113.10 | 113.10 | -0.44% | 3,036,597 |
| Aug 5, 2025 | 113.20 | 114.20 | 113.10 | 113.60 | 113.60 | 0.09% | 2,948,374 |
| Aug 4, 2025 | 111.90 | 114.00 | 111.90 | 113.50 | 113.50 | 0.53% | 2,228,351 |
| Aug 1, 2025 | 114.30 | 114.40 | 112.30 | 112.90 | 112.90 | -1.48% | 2,885,209 |
| Jul 31, 2025 | 113.50 | 115.00 | 110.30 | 114.60 | 114.60 | 0.70% | 4,465,508 |
| Jul 30, 2025 | 121.80 | 122.70 | 113.60 | 113.80 | 113.80 | -7.40% | 10,818,241 |
| Jul 29, 2025 | 122.30 | 123.10 | 122.00 | 122.90 | 122.90 | -0.49% | 1,048,654 |
| Jul 28, 2025 | 123.20 | 123.80 | 122.30 | 123.50 | 123.50 | - | 1,244,927 |
| Jul 25, 2025 | 122.80 | 124.00 | 121.70 | 123.50 | 123.50 | 0.57% | 2,007,170 |
| Jul 24, 2025 | 121.00 | 122.80 | 120.60 | 122.80 | 122.80 | 1.32% | 2,143,196 |
| Jul 23, 2025 | 122.10 | 122.60 | 120.80 | 121.20 | 121.20 | -0.66% | 2,644,436 |
| Jul 22, 2025 | 123.30 | 123.60 | 121.80 | 122.00 | 122.00 | -1.05% | 2,242,593 |
| Jul 21, 2025 | 122.70 | 123.90 | 122.20 | 123.30 | 123.30 | 0.57% | 1,221,867 |
| Jul 18, 2025 | 122.90 | 123.60 | 121.60 | 122.60 | 122.60 | 0.49% | 1,416,658 |
| Jul 17, 2025 | 123.10 | 123.50 | 121.50 | 122.00 | 122.00 | -0.89% | 1,317,746 |
| Jul 16, 2025 | 124.00 | 124.80 | 123.10 | 123.10 | 123.10 | -0.24% | 1,208,837 |
| Jul 15, 2025 | 121.10 | 125.00 | 121.10 | 123.40 | 123.40 | 1.98% | 2,413,730 |
| Jul 14, 2025 | 120.00 | 121.90 | 120.00 | 121.00 | 121.00 | -0.41% | 1,448,967 |
| Jul 11, 2025 | 120.60 | 123.40 | 120.20 | 121.50 | 121.50 | 0.75% | 2,222,091 |
| Jul 10, 2025 | 120.00 | 121.00 | 117.90 | 120.60 | 120.60 | - | 2,038,680 |
| Jul 9, 2025 | 120.00 | 120.60 | 119.10 | 120.60 | 120.60 | 0.08% | 1,747,644 |
| Jul 8, 2025 | 118.80 | 121.20 | 118.80 | 120.50 | 120.50 | 1.60% | 1,975,301 |
| Jul 7, 2025 | 118.20 | 119.40 | 117.80 | 118.60 | 118.60 | 0.34% | 871,407 |
| Jul 4, 2025 | 118.30 | 118.50 | 117.00 | 118.20 | 118.20 | -0.34% | 741,474 |
| Jul 3, 2025 | 119.00 | 119.70 | 117.80 | 118.60 | 118.60 | 0.25% | 972,459 |
| Jul 2, 2025 | 118.00 | 119.50 | 117.90 | 118.30 | 118.30 | 0.60% | 1,793,693 |
| Jun 30, 2025 | 118.00 | 118.80 | 117.00 | 117.60 | 117.60 | -0.34% | 1,478,378 |
| Jun 27, 2025 | 119.30 | 120.20 | 117.30 | 118.00 | 118.00 | -1.09% | 1,346,213 |
| Jun 26, 2025 | 117.60 | 119.70 | 117.60 | 119.30 | 119.30 | 0.68% | 1,264,277 |
| Jun 25, 2025 | 117.60 | 119.90 | 117.10 | 118.50 | 118.50 | 0.77% | 1,884,251 |
| Jun 24, 2025 | 114.30 | 117.80 | 114.20 | 117.60 | 117.60 | 2.71% | 2,655,515 |
| Jun 23, 2025 | 112.00 | 115.00 | 112.00 | 114.50 | 114.50 | 1.42% | 1,319,678 |
| Jun 20, 2025 | 112.50 | 113.30 | 111.60 | 112.90 | 112.90 | - | 3,083,915 |
| Jun 19, 2025 | 114.60 | 114.60 | 112.70 | 112.90 | 112.90 | -1.48% | 1,039,763 |
| Jun 18, 2025 | 114.10 | 115.20 | 113.90 | 114.60 | 114.60 | 0.17% | 861,610 |
| Jun 17, 2025 | 114.80 | 114.80 | 113.90 | 114.40 | 114.40 | -0.35% | 1,129,779 |
| Jun 16, 2025 | 114.80 | 115.00 | 113.50 | 114.80 | 114.80 | - | 1,976,161 |
| Jun 13, 2025 | 114.80 | 115.20 | 114.10 | 114.80 | 114.80 | 0.53% | 912,508 |
| Jun 12, 2025 | 115.70 | 116.50 | 114.00 | 114.20 | 114.20 | -1.30% | 1,528,979 |
| Jun 11, 2025 | 115.40 | 117.50 | 115.00 | 115.70 | 115.70 | 0.26% | 1,942,051 |
| Jun 10, 2025 | 115.10 | 115.80 | 114.60 | 115.40 | 115.40 | -0.35% | 1,311,364 |
| Jun 9, 2025 | 113.30 | 115.90 | 113.30 | 115.80 | 115.80 | 2.21% | 2,453,058 |
| Jun 6, 2025 | 113.30 | 114.30 | 112.90 | 113.30 | 113.30 | - | 1,816,696 |
| Jun 5, 2025 | 112.60 | 114.20 | 112.30 | 113.30 | 113.30 | 0.44% | 2,113,291 |
| Jun 4, 2025 | 112.10 | 112.80 | 111.60 | 112.80 | 112.80 | 0.62% | 2,613,302 |
| Jun 3, 2025 | 110.00 | 112.60 | 109.80 | 112.10 | 112.10 | 2.19% | 2,607,286 |
| Jun 2, 2025 | 108.40 | 109.70 | 107.70 | 109.70 | 109.70 | -0.09% | 2,023,055 |
| May 30, 2025 | 108.30 | 109.80 | 108.30 | 109.80 | 109.80 | 0.27% | 3,861,820 |