Hang Seng Bank Limited (HSNGY)
OTCMKTS · Delayed Price · Currency is USD
14.51
-1.03 (-6.63%)
Jul 30, 2025, 1:26 PM EDT
Hang Seng Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 15.60 | 15.60 | 15.54 | 15.54 | 15.54 | -0.48% | 2,984 |
| Jul 28, 2025 | 16.34 | 16.34 | 15.61 | 15.61 | 15.61 | -0.32% | 1,700 |
| Jul 25, 2025 | 15.62 | 15.72 | 15.62 | 15.66 | 15.66 | 0.90% | 3,035 |
| Jul 24, 2025 | 15.54 | 15.58 | 15.52 | 15.52 | 15.52 | 0.52% | 6,761 |
| Jul 23, 2025 | 15.39 | 15.44 | 15.38 | 15.44 | 15.44 | -1.66% | 1,612 |
| Jul 22, 2025 | 15.48 | 15.70 | 15.48 | 15.70 | 15.70 | -0.38% | 3,488 |
| Jul 21, 2025 | 15.64 | 15.76 | 15.64 | 15.76 | 15.76 | 1.48% | 5,725 |
| Jul 18, 2025 | 15.56 | 15.64 | 15.43 | 15.53 | 15.53 | -0.51% | 6,610 |
| Jul 17, 2025 | 15.50 | 15.61 | 15.31 | 15.61 | 15.61 | -0.64% | 5,746 |
| Jul 16, 2025 | 16.00 | 16.00 | 15.63 | 15.71 | 15.71 | 0.51% | 1,132 |
| Jul 15, 2025 | 15.60 | 15.67 | 15.60 | 15.63 | 15.63 | 0.74% | 9,064 |
| Jul 14, 2025 | 15.42 | 15.53 | 15.40 | 15.52 | 15.52 | 3.30% | 5,365 |
| Jul 11, 2025 | 14.95 | 15.40 | 14.95 | 15.02 | 15.02 | -1.05% | 1,889 |
| Jul 10, 2025 | 14.84 | 15.36 | 14.84 | 15.18 | 15.18 | -0.52% | 3,332 |
| Jul 9, 2025 | 15.37 | 15.38 | 15.26 | 15.26 | 15.26 | -0.59% | 17,846 |
| Jul 8, 2025 | 15.33 | 15.38 | 15.30 | 15.35 | 15.35 | 1.72% | 2,484 |
| Jul 7, 2025 | 15.23 | 15.25 | 15.09 | 15.09 | 15.09 | -0.26% | 5,495 |
| Jul 3, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.33% | 908 |
| Jul 2, 2025 | 15.00 | 15.10 | 15.00 | 15.08 | 15.08 | 1.00% | 10,356 |
| Jul 1, 2025 | 15.00 | 15.00 | 14.63 | 14.93 | 14.93 | -0.59% | 3,069 |
| Jun 30, 2025 | 15.00 | 15.02 | 14.59 | 15.02 | 15.02 | -0.14% | 3,472 |
| Jun 27, 2025 | 14.74 | 15.16 | 14.74 | 15.04 | 15.04 | -1.25% | 4,597 |
| Jun 26, 2025 | 15.41 | 15.41 | 15.23 | 15.23 | 15.23 | 1.47% | 2,714 |
| Jun 25, 2025 | 15.30 | 15.30 | 15.01 | 15.01 | 15.01 | 0.27% | 3,543 |
| Jun 24, 2025 | 14.92 | 15.14 | 14.92 | 14.97 | 14.97 | 2.46% | 2,940 |
| Jun 23, 2025 | 14.49 | 14.61 | 14.37 | 14.61 | 14.61 | 3.03% | 6,779 |
| Jun 20, 2025 | 14.13 | 14.32 | 13.94 | 14.18 | 14.18 | -2.34% | 11,688 |
| Jun 18, 2025 | 14.55 | 14.56 | 14.43 | 14.52 | 14.52 | 0.48% | 8,950 |
| Jun 17, 2025 | 14.55 | 14.55 | 14.45 | 14.45 | 14.45 | -0.96% | 4,840 |
| Jun 16, 2025 | 14.64 | 14.81 | 14.59 | 14.59 | 14.59 | -1.05% | 3,533 |
| Jun 13, 2025 | 14.81 | 14.82 | 14.67 | 14.75 | 14.75 | 0.92% | 2,758 |
| Jun 12, 2025 | 13.98 | 14.61 | 13.98 | 14.61 | 14.61 | -0.71% | 2,658 |
| Jun 11, 2025 | 14.71 | 14.76 | 14.60 | 14.72 | 14.72 | 0.41% | 4,184 |
| Jun 10, 2025 | 14.73 | 14.75 | 14.50 | 14.66 | 14.66 | -0.71% | 5,070 |
| Jun 9, 2025 | 14.66 | 15.06 | 14.66 | 14.76 | 14.76 | 2.15% | 4,209 |
| Jun 6, 2025 | 14.29 | 14.45 | 14.26 | 14.45 | 14.45 | 0.63% | 7,053 |
| Jun 5, 2025 | 14.58 | 14.58 | 14.34 | 14.36 | 14.36 | -0.35% | 6,579 |
| Jun 4, 2025 | 14.54 | 14.54 | 14.34 | 14.41 | 14.41 | 1.01% | 2,089 |
| Jun 3, 2025 | 14.15 | 14.32 | 14.15 | 14.27 | 14.27 | 2.43% | 4,331 |
| Jun 2, 2025 | 13.85 | 13.95 | 13.85 | 13.93 | 13.93 | 0.56% | 5,385 |
| May 30, 2025 | 13.85 | 13.92 | 13.81 | 13.85 | 13.85 | 0.44% | 23,579 |
| May 29, 2025 | 13.84 | 13.84 | 13.76 | 13.79 | 13.79 | 0.33% | 9,950 |
| May 28, 2025 | 13.82 | 13.82 | 13.75 | 13.75 | 13.75 | -0.83% | 1,091 |
| May 27, 2025 | 13.97 | 14.14 | 13.86 | 13.86 | 13.86 | -0.29% | 8,022 |
| May 23, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.36% | 1,059 |
| May 22, 2025 | 14.00 | 14.13 | 13.94 | 13.95 | 13.95 | 0.22% | 3,546 |
| May 21, 2025 | 13.95 | 13.98 | 13.92 | 13.92 | 13.92 | -0.61% | 4,728 |
| May 20, 2025 | 13.94 | 14.03 | 13.94 | 14.01 | 14.01 | 0.76% | 6,309 |
| May 19, 2025 | 13.90 | 13.95 | 13.89 | 13.90 | 13.90 | 1.83% | 2,600 |
| May 16, 2025 | 13.80 | 13.80 | 13.60 | 13.65 | 13.65 | -3.47% | 3,782 |