Hang Seng Bank Limited (HKG:0011)
Hong Kong · Delayed Price · Currency is HKD 152.70
+0.10 (0.07%)
At close: Dec 5, 2025
Hang Seng Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 152.60 | 152.70 | 152.10 | 152.70 | 152.70 | 0.07% | 1,443,748 |
| Dec 4, 2025 | 152.30 | 152.60 | 152.10 | 152.60 | 152.60 | 0.20% | 777,515 |
| Dec 3, 2025 | 152.40 | 152.40 | 151.90 | 152.30 | 152.30 | -0.13% | 755,040 |
| Dec 2, 2025 | 152.50 | 152.60 | 152.00 | 152.50 | 152.50 | 0.07% | 1,409,749 |
| Dec 1, 2025 | 152.20 | 152.60 | 151.90 | 152.40 | 152.40 | 0.13% | 1,434,470 |
| Nov 28, 2025 | 152.00 | 152.20 | 151.80 | 152.20 | 152.20 | 0.13% | 1,163,627 |
| Nov 27, 2025 | 152.00 | 152.00 | 151.80 | 152.00 | 152.00 | - | 1,452,173 |
| Nov 26, 2025 | 152.00 | 152.00 | 151.70 | 152.00 | 152.00 | - | 1,257,646 |
| Nov 25, 2025 | 152.00 | 152.00 | 151.60 | 152.00 | 152.00 | - | 1,779,816 |
| Nov 24, 2025 | 151.60 | 152.00 | 151.40 | 152.00 | 152.00 | 0.40% | 2,802,387 |
| Nov 21, 2025 | 151.60 | 151.70 | 151.40 | 151.40 | 151.40 | -0.13% | 2,228,410 |
| Nov 20, 2025 | 151.80 | 152.00 | 151.40 | 151.60 | 151.60 | 0.13% | 3,654,682 |
| Nov 19, 2025 | 151.80 | 151.80 | 151.30 | 151.40 | 151.40 | -0.13% | 1,116,119 |
| Nov 18, 2025 | 151.80 | 151.80 | 151.40 | 151.60 | 151.60 | -0.20% | 1,105,193 |
| Nov 17, 2025 | 151.80 | 151.90 | 151.50 | 151.90 | 151.90 | 0.13% | 1,177,362 |
| Nov 14, 2025 | 151.50 | 151.70 | 151.10 | 151.70 | 151.70 | - | 1,559,765 |
| Nov 13, 2025 | 151.90 | 152.20 | 151.00 | 151.70 | 151.70 | - | 3,090,226 |
| Nov 12, 2025 | 152.00 | 152.00 | 151.60 | 151.70 | 151.70 | -0.20% | 2,930,655 |
| Nov 11, 2025 | 151.90 | 152.00 | 151.70 | 152.00 | 152.00 | 0.07% | 1,881,922 |
| Nov 10, 2025 | 151.90 | 151.90 | 151.60 | 151.90 | 151.90 | - | 1,240,116 |
| Nov 7, 2025 | 151.90 | 152.00 | 151.60 | 151.90 | 151.90 | - | 1,249,925 |
| Nov 6, 2025 | 151.70 | 151.90 | 151.70 | 151.90 | 151.90 | - | 1,873,857 |
| Nov 5, 2025 | 151.60 | 151.90 | 151.40 | 151.90 | 151.90 | 0.13% | 3,117,128 |
| Nov 4, 2025 | 151.70 | 151.80 | 151.40 | 151.70 | 151.70 | - | 1,713,251 |
| Nov 3, 2025 | 151.70 | 151.80 | 151.40 | 151.70 | 151.70 | 0.07% | 2,065,836 |
| Oct 31, 2025 | 151.70 | 151.90 | 151.30 | 151.60 | 151.60 | -0.07% | 2,449,118 |
| Oct 30, 2025 | 152.00 | 152.00 | 151.50 | 151.70 | 151.70 | -0.13% | 2,158,158 |
| Oct 28, 2025 | 151.70 | 151.90 | 151.50 | 151.90 | 151.90 | 0.13% | 2,327,452 |
| Oct 27, 2025 | 151.60 | 151.70 | 151.30 | 151.70 | 151.70 | -0.07% | 1,638,830 |
| Oct 24, 2025 | 151.80 | 151.90 | 151.60 | 151.80 | 151.80 | - | 1,968,154 |
| Oct 23, 2025 | 152.00 | 152.00 | 151.20 | 151.80 | 151.80 | -0.46% | 2,665,304 |
| Oct 22, 2025 | 152.10 | 152.50 | 152.00 | 152.50 | 151.20 | 0.07% | 3,353,782 |
| Oct 21, 2025 | 151.80 | 152.40 | 151.80 | 152.40 | 151.10 | - | 2,280,457 |
| Oct 20, 2025 | 152.00 | 152.50 | 151.70 | 152.40 | 151.10 | 0.26% | 1,794,627 |
| Oct 17, 2025 | 152.40 | 152.40 | 151.60 | 152.00 | 150.70 | -0.13% | 3,060,001 |
| Oct 16, 2025 | 151.70 | 152.40 | 151.60 | 152.20 | 150.90 | 0.26% | 2,459,330 |
| Oct 15, 2025 | 151.10 | 151.80 | 151.00 | 151.80 | 150.51 | 0.53% | 2,694,209 |
| Oct 14, 2025 | 150.40 | 151.40 | 150.40 | 151.00 | 149.71 | - | 4,553,414 |
| Oct 13, 2025 | 150.30 | 151.00 | 150.20 | 151.00 | 149.71 | 0.40% | 7,700,346 |
| Oct 10, 2025 | 149.80 | 150.80 | 149.80 | 150.40 | 149.12 | 0.40% | 16,062,850 |
| Oct 9, 2025 | 136.80 | 168.00 | 136.80 | 149.80 | 148.52 | 25.88% | 56,149,620 |
| Oct 8, 2025 | 120.20 | 120.20 | 117.70 | 119.00 | 117.99 | -1.00% | 2,189,805 |
| Oct 6, 2025 | 119.30 | 120.50 | 119.00 | 120.20 | 119.18 | 0.75% | 1,954,033 |
| Oct 3, 2025 | 120.00 | 120.40 | 118.60 | 119.30 | 118.28 | -0.91% | 2,018,213 |
| Oct 2, 2025 | 118.50 | 120.40 | 118.20 | 120.40 | 119.37 | 1.60% | 3,059,556 |
| Sep 30, 2025 | 117.50 | 119.30 | 117.00 | 118.50 | 117.49 | 0.94% | 2,414,436 |
| Sep 29, 2025 | 118.00 | 119.00 | 117.20 | 117.40 | 116.40 | -0.68% | 4,125,364 |
| Sep 26, 2025 | 114.50 | 123.80 | 113.50 | 118.20 | 117.19 | 3.23% | 8,405,421 |
| Sep 25, 2025 | 118.20 | 118.20 | 114.40 | 114.50 | 113.52 | -3.13% | 4,241,145 |
| Sep 24, 2025 | 117.90 | 119.00 | 117.90 | 118.20 | 117.19 | 0.25% | 1,467,905 |