Hang Seng Bank Limited (HKG:0011)
Hong Kong · Delayed Price · Currency is HKD 151.60
-0.10 (-0.07%)
Oct 31, 2025, 4:08 PM HKT
Hang Seng Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 151.70 | 151.90 | 151.30 | 151.60 | 151.60 | -0.07% | 1,970,240 |
| 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% | 2,328,852 |
| 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% | 2,665,404 |
| Oct 22, 2025 | 152.10 | 152.50 | 152.00 | 152.50 | 151.20 | 0.07% | 3,355,182 |
| Oct 21, 2025 | 151.80 | 152.40 | 151.80 | 152.40 | 151.10 | - | 2,280,857 |
| 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% | 3,060,201 |
| Oct 16, 2025 | 151.70 | 152.40 | 151.60 | 152.20 | 150.90 | 0.26% | 2,461,330 |
| 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 | - | 4,553,514 |
| 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% | 16,062,855 |
| Oct 9, 2025 | 136.80 | 168.00 | 136.80 | 149.80 | 148.52 | 25.88% | 56,152,124 |
| Oct 8, 2025 | 120.20 | 120.20 | 117.70 | 119.00 | 117.99 | -1.00% | 2,193,905 |
| 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% | 2,022,413 |
| 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% | 2,415,636 |
| 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 |
| Sep 23, 2025 | 117.00 | 118.90 | 116.70 | 117.90 | 116.90 | 0.77% | 2,149,867 |
| Sep 22, 2025 | 118.30 | 118.30 | 116.70 | 117.00 | 116.00 | -1.18% | 2,100,733 |
| Sep 19, 2025 | 118.60 | 118.90 | 117.00 | 118.40 | 117.39 | -0.17% | 2,725,846 |
| Sep 18, 2025 | 118.50 | 119.60 | 118.50 | 118.60 | 117.59 | -0.50% | 4,695,406 |
| Sep 17, 2025 | 118.60 | 119.30 | 118.40 | 119.20 | 118.18 | 0.34% | 1,866,633 |
| Sep 16, 2025 | 119.40 | 119.80 | 118.30 | 118.80 | 117.79 | -0.50% | 1,962,131 |
| Sep 15, 2025 | 119.30 | 119.70 | 118.60 | 119.40 | 118.38 | 0.08% | 1,545,310 |
| Sep 12, 2025 | 119.80 | 119.90 | 119.10 | 119.30 | 118.28 | 0.59% | 1,940,739 |
| Sep 11, 2025 | 118.00 | 119.30 | 117.90 | 118.60 | 117.59 | -0.08% | 1,292,124 |
| Sep 10, 2025 | 116.30 | 119.00 | 116.00 | 118.70 | 117.69 | 2.42% | 3,049,898 |
| Sep 9, 2025 | 114.00 | 116.50 | 114.00 | 115.90 | 114.91 | 1.05% | 2,657,330 |
| Sep 8, 2025 | 114.00 | 115.20 | 114.00 | 114.70 | 113.72 | 0.61% | 1,683,981 |
| Sep 5, 2025 | 113.20 | 114.20 | 113.10 | 114.00 | 113.03 | 0.71% | 1,981,769 |
| Sep 4, 2025 | 113.20 | 113.80 | 112.90 | 113.20 | 112.24 | - | 1,662,215 |
| Sep 3, 2025 | 112.80 | 113.70 | 112.70 | 113.20 | 112.24 | 0.09% | 2,189,224 |
| Sep 2, 2025 | 111.90 | 113.30 | 111.30 | 113.10 | 112.14 | 1.07% | 1,763,155 |
| Sep 1, 2025 | 112.20 | 113.40 | 111.60 | 111.90 | 110.95 | 0.45% | 1,842,184 |
| Aug 29, 2025 | 112.50 | 112.50 | 111.40 | 111.40 | 110.45 | -0.98% | 2,307,818 |
| Aug 28, 2025 | 111.80 | 112.70 | 111.50 | 112.50 | 111.54 | 0.63% | 1,282,772 |
| Aug 27, 2025 | 112.00 | 112.20 | 111.40 | 111.80 | 110.85 | 0.27% | 1,544,305 |
| Aug 26, 2025 | 113.20 | 113.90 | 111.50 | 111.50 | 110.55 | -1.50% | 2,446,280 |
| Aug 25, 2025 | 113.10 | 114.00 | 112.70 | 113.20 | 112.24 | 0.35% | 1,438,241 |
| Aug 22, 2025 | 112.70 | 113.50 | 112.10 | 112.80 | 111.84 | 0.71% | 1,124,721 |
| Aug 21, 2025 | 112.30 | 113.00 | 111.70 | 112.00 | 111.05 | -0.27% | 1,598,550 |
| Aug 20, 2025 | 111.70 | 112.50 | 111.00 | 112.30 | 111.34 | 0.63% | 1,471,503 |