Hang Seng Bank Limited (HKG:0011)
Hong Kong · Delayed Price · Currency is HKD 111.40
-1.10 (-0.98%)
Aug 29, 2025, 4:08 PM HKT
Hang Seng Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 112.50 | 112.50 | 111.40 | 111.40 | 111.40 | -0.98% | 2,312,318 |
| Aug 28, 2025 | 111.80 | 112.70 | 111.50 | 112.50 | 112.50 | 0.63% | 1,282,772 |
| Aug 27, 2025 | 112.00 | 112.20 | 111.40 | 111.80 | 111.80 | 0.27% | 1,544,305 |
| Aug 26, 2025 | 113.20 | 113.90 | 111.50 | 111.50 | 111.50 | -1.50% | 2,446,280 |
| Aug 25, 2025 | 113.10 | 114.00 | 112.70 | 113.20 | 113.20 | 0.35% | 1,438,241 |
| Aug 22, 2025 | 112.70 | 113.50 | 112.10 | 112.80 | 112.80 | 0.71% | 1,124,721 |
| Aug 21, 2025 | 112.30 | 113.00 | 111.70 | 112.00 | 112.00 | -0.27% | 1,598,550 |
| Aug 20, 2025 | 111.70 | 112.50 | 111.00 | 112.30 | 112.30 | 0.63% | 1,471,503 |
| Aug 19, 2025 | 112.60 | 112.90 | 111.60 | 111.60 | 111.60 | -0.80% | 1,737,665 |
| Aug 18, 2025 | 113.40 | 113.60 | 112.50 | 112.50 | 112.50 | -0.79% | 2,081,590 |
| Aug 15, 2025 | 114.10 | 114.10 | 112.80 | 113.40 | 113.40 | -0.26% | 2,508,031 |
| Aug 14, 2025 | 114.70 | 115.40 | 113.50 | 113.70 | 113.70 | -0.87% | 2,514,821 |
| Aug 13, 2025 | 115.20 | 116.00 | 114.30 | 114.70 | 114.70 | - | 2,883,452 |
| Aug 12, 2025 | 114.70 | 115.50 | 114.10 | 114.70 | 114.70 | -1.12% | 1,754,368 |
| Aug 11, 2025 | 114.60 | 116.30 | 114.60 | 116.00 | 114.70 | 1.31% | 2,120,350 |
| Aug 8, 2025 | 114.30 | 114.70 | 113.60 | 114.50 | 113.22 | 0.09% | 1,584,063 |
| Aug 7, 2025 | 113.10 | 115.20 | 113.00 | 114.40 | 113.12 | 1.15% | 3,142,890 |
| Aug 6, 2025 | 113.60 | 113.70 | 112.70 | 113.10 | 111.83 | -0.44% | 3,033,597 |
| Aug 5, 2025 | 113.20 | 114.20 | 113.10 | 113.60 | 112.33 | 0.09% | 2,948,274 |
| Aug 4, 2025 | 111.90 | 114.00 | 111.90 | 113.50 | 112.23 | 0.53% | 2,228,351 |
| Aug 1, 2025 | 114.30 | 114.40 | 112.30 | 112.90 | 111.63 | -1.48% | 2,885,209 |
| Jul 31, 2025 | 113.50 | 115.00 | 110.30 | 114.60 | 113.32 | 0.70% | 4,465,508 |
| Jul 30, 2025 | 121.80 | 122.70 | 113.60 | 113.80 | 112.52 | -7.40% | 10,816,241 |
| Jul 29, 2025 | 122.30 | 123.10 | 122.00 | 122.90 | 121.52 | -0.49% | 1,048,454 |
| Jul 28, 2025 | 123.20 | 123.80 | 122.30 | 123.50 | 122.12 | - | 1,244,927 |
| Jul 25, 2025 | 122.80 | 124.00 | 121.70 | 123.50 | 122.12 | 0.57% | 2,003,270 |
| Jul 24, 2025 | 121.00 | 122.80 | 120.60 | 122.80 | 121.42 | 1.32% | 2,141,096 |
| Jul 23, 2025 | 122.10 | 122.60 | 120.80 | 121.20 | 119.84 | -0.66% | 2,636,836 |
| Jul 22, 2025 | 123.30 | 123.60 | 121.80 | 122.00 | 120.63 | -1.05% | 2,241,693 |
| Jul 21, 2025 | 122.70 | 123.90 | 122.20 | 123.30 | 121.92 | 0.57% | 1,221,867 |
| Jul 18, 2025 | 122.90 | 123.60 | 121.60 | 122.60 | 121.23 | 0.49% | 1,412,258 |
| Jul 17, 2025 | 123.10 | 123.50 | 121.50 | 122.00 | 120.63 | -0.89% | 1,317,746 |
| Jul 16, 2025 | 124.00 | 124.80 | 123.10 | 123.10 | 121.72 | -0.24% | 1,208,737 |
| Jul 15, 2025 | 121.10 | 125.00 | 121.10 | 123.40 | 122.02 | 1.98% | 2,409,030 |
| Jul 14, 2025 | 120.00 | 121.90 | 120.00 | 121.00 | 119.64 | -0.41% | 1,448,967 |
| Jul 11, 2025 | 120.60 | 123.40 | 120.20 | 121.50 | 120.14 | 0.75% | 2,221,891 |
| Jul 10, 2025 | 120.00 | 121.00 | 117.90 | 120.60 | 119.25 | - | 2,037,380 |
| Jul 9, 2025 | 120.00 | 120.60 | 119.10 | 120.60 | 119.25 | 0.08% | 1,747,344 |
| Jul 8, 2025 | 118.80 | 121.20 | 118.80 | 120.50 | 119.15 | 1.60% | 1,974,701 |
| Jul 7, 2025 | 118.20 | 119.40 | 117.80 | 118.60 | 117.27 | 0.34% | 871,407 |
| Jul 4, 2025 | 118.30 | 118.50 | 117.00 | 118.20 | 116.88 | -0.34% | 741,474 |
| Jul 3, 2025 | 119.00 | 119.70 | 117.80 | 118.60 | 117.27 | 0.25% | 972,459 |
| Jul 2, 2025 | 118.00 | 119.50 | 117.90 | 118.30 | 116.97 | 0.60% | 1,791,893 |
| Jun 30, 2025 | 118.00 | 118.80 | 117.00 | 117.60 | 116.28 | -0.34% | 1,478,378 |
| Jun 27, 2025 | 119.30 | 120.20 | 117.30 | 118.00 | 116.68 | -1.09% | 1,345,213 |
| Jun 26, 2025 | 117.60 | 119.70 | 117.60 | 119.30 | 117.96 | 0.68% | 1,264,077 |
| Jun 25, 2025 | 117.60 | 119.90 | 117.10 | 118.50 | 117.17 | 0.77% | 1,884,251 |
| Jun 24, 2025 | 114.30 | 117.80 | 114.20 | 117.60 | 116.28 | 2.71% | 2,655,515 |
| Jun 23, 2025 | 112.00 | 115.00 | 112.00 | 114.50 | 113.22 | 1.42% | 1,319,378 |
| Jun 20, 2025 | 112.50 | 113.30 | 111.60 | 112.90 | 111.63 | - | 3,079,315 |