Hang Seng Bank Limited (HSNGY)
OTCMKTS · Delayed Price · Currency is USD
14.69
+0.13 (0.89%)
Sep 8, 2025, 3:52 PM EDT
Hang Seng Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 14.65 | 14.67 | 14.62 | 14.65 | - | 0.58% | 410 |
| Sep 5, 2025 | 14.59 | 14.59 | 14.52 | 14.56 | 14.56 | 0.76% | 8,382 |
| Sep 4, 2025 | 14.10 | 14.47 | 14.10 | 14.45 | 14.45 | -0.21% | 13,681 |
| Sep 3, 2025 | 14.50 | 14.50 | 14.43 | 14.48 | 14.48 | 0.63% | 5,813 |
| Sep 2, 2025 | 14.42 | 14.42 | 14.39 | 14.39 | 14.39 | 0.35% | 7,386 |
| Aug 29, 2025 | 14.77 | 14.77 | 14.34 | 14.34 | 14.34 | -0.69% | 4,992 |
| Aug 28, 2025 | 14.43 | 14.44 | 14.42 | 14.44 | 14.44 | 0.49% | 16,516 |
| Aug 27, 2025 | 14.51 | 14.76 | 14.24 | 14.37 | 14.37 | 0.35% | 6,785 |
| Aug 26, 2025 | 14.49 | 14.54 | 14.31 | 14.32 | 14.32 | -1.65% | 7,101 |
| Aug 25, 2025 | 14.73 | 14.73 | 14.46 | 14.56 | 14.56 | 0.28% | 930 |
| Aug 22, 2025 | 14.44 | 14.55 | 14.44 | 14.52 | 14.52 | 1.54% | 4,506 |
| Aug 21, 2025 | 14.27 | 14.35 | 14.27 | 14.30 | 14.30 | 0.63% | 16,769 |
| Aug 20, 2025 | 14.30 | 14.32 | 14.21 | 14.21 | 14.21 | 0.07% | 1,616 |
| Aug 19, 2025 | 14.86 | 14.86 | 14.20 | 14.20 | 14.20 | -0.98% | 4,540 |
| Aug 18, 2025 | 14.31 | 14.71 | 14.00 | 14.34 | 14.34 | -0.21% | 3,537 |
| Aug 15, 2025 | 14.43 | 14.44 | 14.37 | 14.37 | 14.37 | - | 11,220 |
| Aug 14, 2025 | 14.75 | 14.75 | 14.34 | 14.37 | 14.37 | -2.61% | 2,381 |
| Aug 13, 2025 | 14.78 | 14.79 | 14.75 | 14.76 | 14.59 | 0.03% | 2,991 |
| Aug 12, 2025 | 14.62 | 14.77 | 14.62 | 14.75 | 14.58 | 0.95% | 1,691 |
| Aug 11, 2025 | 14.56 | 14.64 | 14.56 | 14.61 | 14.45 | 0.83% | 3,464 |
| Aug 8, 2025 | 15.16 | 15.16 | 14.36 | 14.49 | 14.33 | 0.42% | 5,195 |
| Aug 7, 2025 | 14.48 | 14.48 | 14.41 | 14.43 | 14.27 | 0.56% | 9,552 |
| Aug 6, 2025 | 14.33 | 14.37 | 14.33 | 14.35 | 14.19 | -0.62% | 2,515 |
| Aug 5, 2025 | 14.43 | 14.44 | 14.39 | 14.44 | 14.28 | 0.21% | 3,548 |
| Aug 4, 2025 | 14.42 | 14.43 | 14.41 | 14.41 | 14.25 | 1.05% | 21,089 |
| Aug 1, 2025 | 14.38 | 14.50 | 14.26 | 14.26 | 14.10 | 0.78% | 3,538 |
| Jul 31, 2025 | 14.31 | 14.65 | 14.15 | 14.15 | 13.99 | -3.21% | 6,328 |
| Jul 30, 2025 | 14.51 | 14.62 | 14.36 | 14.62 | 14.45 | -5.89% | 2,368 |
| Jul 29, 2025 | 15.60 | 15.60 | 15.54 | 15.54 | 15.36 | -0.48% | 2,984 |
| Jul 28, 2025 | 16.34 | 16.34 | 15.61 | 15.61 | 15.43 | -0.32% | 1,700 |
| Jul 25, 2025 | 15.62 | 15.72 | 15.62 | 15.66 | 15.48 | 0.90% | 3,035 |
| Jul 24, 2025 | 15.54 | 15.58 | 15.52 | 15.52 | 15.34 | 0.52% | 6,761 |
| Jul 23, 2025 | 15.39 | 15.44 | 15.38 | 15.44 | 15.26 | -1.66% | 1,612 |
| Jul 22, 2025 | 15.48 | 15.70 | 15.48 | 15.70 | 15.52 | -0.38% | 3,488 |
| Jul 21, 2025 | 15.64 | 15.76 | 15.64 | 15.76 | 15.58 | 1.48% | 5,725 |
| Jul 18, 2025 | 15.56 | 15.64 | 15.43 | 15.53 | 15.35 | -0.51% | 6,610 |
| Jul 17, 2025 | 15.50 | 15.61 | 15.31 | 15.61 | 15.43 | -0.64% | 5,746 |
| Jul 16, 2025 | 16.00 | 16.00 | 15.63 | 15.71 | 15.53 | 0.51% | 1,132 |
| Jul 15, 2025 | 15.60 | 15.67 | 15.60 | 15.63 | 15.45 | 0.74% | 9,064 |
| Jul 14, 2025 | 15.42 | 15.53 | 15.40 | 15.52 | 15.34 | 3.30% | 5,365 |
| Jul 11, 2025 | 14.95 | 15.40 | 14.95 | 15.02 | 14.85 | -1.05% | 1,889 |
| Jul 10, 2025 | 14.84 | 15.36 | 14.84 | 15.18 | 15.01 | -0.52% | 3,332 |
| Jul 9, 2025 | 15.37 | 15.38 | 15.26 | 15.26 | 15.09 | -0.59% | 17,846 |
| Jul 8, 2025 | 15.33 | 15.38 | 15.30 | 15.35 | 15.18 | 1.72% | 2,484 |
| Jul 7, 2025 | 15.23 | 15.25 | 15.09 | 15.09 | 14.92 | -0.26% | 5,495 |
| Jul 3, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 14.96 | 0.33% | 908 |
| Jul 2, 2025 | 15.00 | 15.10 | 15.00 | 15.08 | 14.91 | 1.00% | 10,356 |
| Jul 1, 2025 | 15.00 | 15.00 | 14.63 | 14.93 | 14.76 | -0.59% | 3,069 |
| Jun 30, 2025 | 15.00 | 15.02 | 14.59 | 15.02 | 14.85 | -0.14% | 3,472 |
| Jun 27, 2025 | 14.74 | 15.16 | 14.74 | 15.04 | 14.87 | -1.25% | 4,597 |