Hang Seng Bank Limited (HKG:0011)
Hong Kong · Delayed Price · Currency is HKD 118.20
+3.70 (3.23%)
Sep 26, 2025, 4:08 PM HKT
Hang Seng Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 114.50 | 123.80 | 113.50 | 118.20 | 118.20 | 3.23% | 8,413,921 |
| Sep 25, 2025 | 118.20 | 118.20 | 114.40 | 114.50 | 114.50 | -3.13% | 4,241,145 |
| Sep 24, 2025 | 117.90 | 119.00 | 117.90 | 118.20 | 118.20 | 0.25% | 1,467,905 |
| Sep 23, 2025 | 117.00 | 118.90 | 116.70 | 117.90 | 117.90 | 0.77% | 2,149,867 |
| Sep 22, 2025 | 118.30 | 118.30 | 116.70 | 117.00 | 117.00 | -1.18% | 2,100,733 |
| Sep 19, 2025 | 118.60 | 118.90 | 117.00 | 118.40 | 118.40 | -0.17% | 2,725,846 |
| Sep 18, 2025 | 118.50 | 119.60 | 118.50 | 118.60 | 118.60 | -0.50% | 4,695,406 |
| Sep 17, 2025 | 118.60 | 119.30 | 118.40 | 119.20 | 119.20 | 0.34% | 1,866,633 |
| Sep 16, 2025 | 119.40 | 119.80 | 118.30 | 118.80 | 118.80 | -0.50% | 1,962,131 |
| Sep 15, 2025 | 119.30 | 119.70 | 118.60 | 119.40 | 119.40 | 0.08% | 1,545,310 |
| Sep 12, 2025 | 119.80 | 119.90 | 119.10 | 119.30 | 119.30 | 0.59% | 1,940,739 |
| Sep 11, 2025 | 118.00 | 119.30 | 117.90 | 118.60 | 118.60 | -0.08% | 1,292,124 |
| Sep 10, 2025 | 116.30 | 119.00 | 116.00 | 118.70 | 118.70 | 2.42% | 3,049,898 |
| Sep 9, 2025 | 114.00 | 116.50 | 114.00 | 115.90 | 115.90 | 1.05% | 2,657,330 |
| Sep 8, 2025 | 114.00 | 115.20 | 114.00 | 114.70 | 114.70 | 0.61% | 1,683,981 |
| Sep 5, 2025 | 113.20 | 114.20 | 113.10 | 114.00 | 114.00 | 0.71% | 1,981,769 |
| Sep 4, 2025 | 113.20 | 113.80 | 112.90 | 113.20 | 113.20 | - | 1,662,215 |
| Sep 3, 2025 | 112.80 | 113.70 | 112.70 | 113.20 | 113.20 | 0.09% | 2,189,224 |
| Sep 2, 2025 | 111.90 | 113.30 | 111.30 | 113.10 | 113.10 | 1.07% | 1,763,155 |
| Sep 1, 2025 | 112.20 | 113.40 | 111.60 | 111.90 | 111.90 | 0.45% | 1,842,184 |
| Aug 29, 2025 | 112.50 | 112.50 | 111.40 | 111.40 | 111.40 | -0.98% | 2,307,818 |
| 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 |