Hang Seng Bank Limited (HSNGY)
OTCMKTS
· Delayed Price · Currency is USD
13.58
+0.04 (0.30%)
Mar 28, 2025, 4:00 PM EST
Hang Seng Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.76 | 13.76 | 13.32 | 13.58 | 13.58 | -1.31% | 4,621 |
| Mar 27, 2025 | 13.77 | 13.83 | 13.63 | 13.76 | 13.76 | 1.62% | 8,397 |
| Mar 26, 2025 | 13.51 | 13.54 | 13.46 | 13.54 | 13.54 | 0.93% | 2,503 |
| Mar 25, 2025 | 13.33 | 13.47 | 13.33 | 13.42 | 13.42 | 0.56% | 5,299 |
| Mar 24, 2025 | 13.60 | 13.60 | 13.34 | 13.34 | 13.34 | -1.91% | 4,532 |
| Mar 21, 2025 | 13.51 | 13.67 | 13.51 | 13.60 | 13.60 | -0.73% | 6,383 |
| Mar 20, 2025 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | -1.51% | 7,929 |
| Mar 19, 2025 | 13.56 | 14.10 | 13.56 | 13.91 | 13.91 | 0.11% | 17,883 |
| Mar 18, 2025 | 14.17 | 14.17 | 13.79 | 13.90 | 13.90 | 0.72% | 5,696 |
| Mar 17, 2025 | 13.96 | 13.96 | 13.73 | 13.80 | 13.80 | -1.46% | 5,511 |
| Mar 14, 2025 | 13.82 | 14.09 | 13.71 | 14.00 | 14.00 | 2.19% | 2,516 |
| Mar 13, 2025 | 13.62 | 13.75 | 13.62 | 13.70 | 13.70 | 1.23% | 9,848 |
| Mar 12, 2025 | 13.77 | 13.77 | 13.52 | 13.53 | 13.53 | -1.86% | 2,969 |
| Mar 11, 2025 | 13.80 | 13.87 | 13.51 | 13.79 | 13.79 | 0.80% | 2,651 |
| Mar 10, 2025 | 14.49 | 14.49 | 13.57 | 13.68 | 13.68 | -0.51% | 3,929 |
| Mar 7, 2025 | 13.55 | 13.75 | 13.43 | 13.75 | 13.75 | -0.36% | 4,737 |
| Mar 6, 2025 | 13.59 | 13.89 | 13.50 | 13.80 | 13.80 | 2.15% | 3,304 |
| Mar 5, 2025 | 14.25 | 14.25 | 13.48 | 13.51 | 13.51 | -1.96% | 2,992 |
| Mar 4, 2025 | 15.06 | 15.06 | 13.78 | 13.78 | 13.37 | -1.80% | 16,898 |
| Mar 3, 2025 | 14.28 | 14.44 | 14.00 | 14.03 | 13.62 | -1.32% | 6,674 |
| Feb 28, 2025 | 13.95 | 14.22 | 13.95 | 14.22 | 13.80 | 1.83% | 5,794 |
| Feb 27, 2025 | 14.14 | 14.34 | 13.94 | 13.97 | 13.55 | -1.03% | 4,095 |
| Feb 26, 2025 | 14.13 | 14.57 | 14.03 | 14.11 | 13.69 | 3.60% | 4,078 |
| Feb 25, 2025 | 13.85 | 13.94 | 13.59 | 13.62 | 13.22 | -1.30% | 4,632 |
| Feb 24, 2025 | 14.05 | 14.05 | 13.50 | 13.80 | 13.39 | 1.25% | 3,120 |
| Feb 21, 2025 | 13.69 | 13.70 | 13.62 | 13.63 | 13.23 | 1.30% | 6,561 |
| Feb 20, 2025 | 13.17 | 13.47 | 13.07 | 13.46 | 13.06 | 3.58% | 4,577 |
| Feb 19, 2025 | 12.95 | 12.99 | 12.45 | 12.99 | 12.61 | -5.04% | 8,144 |
| Feb 18, 2025 | 13.31 | 13.68 | 13.18 | 13.68 | 13.28 | 4.59% | 3,575 |
| Feb 14, 2025 | 13.05 | 13.08 | 13.01 | 13.08 | 12.69 | 0.35% | 2,773 |
| Feb 13, 2025 | 12.99 | 13.17 | 12.99 | 13.04 | 12.65 | -1.70% | 2,059 |
| Feb 12, 2025 | 13.18 | 13.28 | 13.18 | 13.26 | 12.87 | 3.76% | 5,003 |
| Feb 11, 2025 | 12.80 | 12.82 | 12.78 | 12.78 | 12.40 | 0.71% | 4,036 |
| Feb 10, 2025 | 12.69 | 12.72 | 12.68 | 12.69 | 12.32 | 1.12% | 8,274 |
| Feb 7, 2025 | 12.65 | 12.68 | 12.55 | 12.55 | 12.18 | -0.40% | 6,099 |
| Feb 6, 2025 | 12.64 | 12.65 | 12.60 | 12.60 | 12.23 | 0.76% | 14,798 |
| Feb 5, 2025 | 12.60 | 12.60 | 12.49 | 12.51 | 12.14 | -1.54% | 3,150 |
| Feb 4, 2025 | 12.62 | 12.75 | 12.58 | 12.70 | 12.33 | 1.84% | 5,342 |
| Feb 3, 2025 | 12.50 | 12.65 | 12.47 | 12.47 | 12.10 | -1.11% | 3,921 |
| Jan 31, 2025 | 12.45 | 12.74 | 12.45 | 12.61 | 12.24 | 0.48% | 7,172 |
| Jan 30, 2025 | 12.06 | 12.56 | 12.06 | 12.55 | 12.18 | 0.04% | 2,715 |
| Jan 29, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.17 | 0.04% | 8,499 |
| Jan 28, 2025 | 12.38 | 12.54 | 12.38 | 12.54 | 12.17 | -0.08% | 31,017 |
| Jan 27, 2025 | 12.59 | 12.60 | 12.53 | 12.55 | 12.18 | 3.80% | 4,232 |
| Jan 24, 2025 | 12.23 | 12.27 | 12.05 | 12.09 | 11.73 | -2.11% | 1,866 |
| Jan 23, 2025 | 12.04 | 12.35 | 11.77 | 12.35 | 11.99 | 2.15% | 4,561 |
| Jan 22, 2025 | 11.93 | 12.54 | 11.93 | 12.09 | 11.73 | 1.60% | 3,718 |
| Jan 21, 2025 | 11.76 | 12.15 | 11.76 | 11.90 | 11.55 | -1.61% | 5,890 |
| Jan 17, 2025 | 11.98 | 12.13 | 11.98 | 12.10 | 11.74 | 1.13% | 3,303 |
| Jan 16, 2025 | 11.93 | 12.02 | 11.93 | 11.96 | 11.61 | 1.27% | 12,494 |