Hang Seng Bank Limited (FRA:HSB)
Germany · Delayed Price · Currency is EUR 17.10
+0.40 (2.40%)
At close: Nov 28, 2025
Hang Seng Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 16.80 | 17.10 | 16.80 | 17.10 | 17.10 | 2.40% | 750 |
| Nov 27, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Nov 26, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Nov 25, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Nov 24, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Nov 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Nov 20, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Nov 19, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Nov 18, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Nov 17, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Nov 14, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Nov 13, 2025 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | - | 2 |
| Nov 12, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Nov 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Nov 10, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Nov 7, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Nov 6, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Nov 5, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Nov 4, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Nov 3, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Oct 31, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Oct 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 29, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 27, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 24, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Oct 22, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.66 | - | - |
| Oct 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.66 | 1.20% | - |
| Oct 20, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.46 | - | - |
| Oct 17, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.46 | -0.60% | - |
| Oct 16, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.56 | 0.60% | - |
| Oct 15, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.46 | -0.60% | - |
| Oct 14, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.56 | 0.60% | - |
| Oct 13, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.46 | - | - |
| Oct 10, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.46 | - | - |
| Oct 9, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.46 | 27.69% | - |
| Oct 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.89 | -0.76% | - |
| Oct 7, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.99 | - | - |
| Oct 6, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.99 | 1.55% | - |
| Oct 3, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.79 | -3.01% | - |
| Oct 2, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.19 | 3.10% | 233 |
| Oct 1, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.79 | -0.77% | - |
| Sep 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.89 | 2.36% | 199 |
| Sep 29, 2025 | 12.90 | 12.90 | 12.70 | 12.70 | 12.59 | -2.31% | 100 |
| Sep 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.89 | 3.17% | - |
| Sep 25, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.49 | -1.56% | - |
| Sep 24, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.69 | - | - |
| Sep 23, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.69 | - | - |
| Sep 22, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.69 | -0.78% | - |