Hang Seng Bank Limited (HSNGY)
OTCMKTS · Delayed Price · Currency is USD
19.54
+0.08 (0.39%)
Oct 31, 2025, 4:00 PM EDT
Hang Seng Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.39% | 520 |
| Oct 30, 2025 | 19.61 | 19.61 | 19.47 | 19.47 | 19.47 | 0.40% | 1,206 |
| Oct 29, 2025 | 19.17 | 19.40 | 19.17 | 19.39 | 19.39 | -0.78% | 1,515 |
| Oct 28, 2025 | 19.80 | 19.80 | 19.04 | 19.54 | 19.54 | -0.61% | 4,197 |
| Oct 27, 2025 | 19.55 | 19.66 | 19.47 | 19.66 | 19.66 | 0.58% | 3,074 |
| Oct 24, 2025 | 19.41 | 19.74 | 19.02 | 19.55 | 19.38 | -0.86% | 1,578 |
| Oct 23, 2025 | 19.73 | 19.73 | 19.70 | 19.72 | 19.55 | 0.84% | 3,113 |
| Oct 22, 2025 | 19.95 | 19.95 | 19.40 | 19.55 | 19.39 | -0.74% | 6,026 |
| Oct 21, 2025 | 19.93 | 19.93 | 19.55 | 19.70 | 19.53 | 0.18% | 4,613 |
| Oct 20, 2025 | 19.56 | 20.05 | 19.56 | 19.66 | 19.49 | -1.25% | 3,343 |
| Oct 17, 2025 | 19.85 | 19.91 | 19.67 | 19.91 | 19.74 | 1.66% | 5,992 |
| Oct 16, 2025 | 19.45 | 19.58 | 19.45 | 19.58 | 19.42 | 0.79% | 3,649 |
| Oct 15, 2025 | 19.45 | 19.45 | 19.36 | 19.43 | 19.27 | -0.26% | 3,683 |
| Oct 14, 2025 | 19.33 | 19.54 | 19.33 | 19.48 | 19.32 | 0.93% | 10,197 |
| Oct 13, 2025 | 18.72 | 19.35 | 18.72 | 19.30 | 19.14 | 2.41% | 9,487 |
| Oct 10, 2025 | 19.00 | 19.04 | 18.71 | 18.85 | 18.69 | -0.82% | 20,960 |
| Oct 9, 2025 | 18.99 | 19.00 | 18.25 | 19.00 | 18.84 | 24.59% | 15,716 |
| Oct 8, 2025 | 15.27 | 15.32 | 15.23 | 15.25 | 15.12 | -0.97% | 12,174 |
| Oct 7, 2025 | 15.48 | 15.49 | 15.37 | 15.40 | 15.27 | -0.52% | 9,391 |
| Oct 6, 2025 | 15.43 | 15.52 | 15.43 | 15.48 | 15.35 | 1.24% | 5,125 |
| Oct 3, 2025 | 15.27 | 15.29 | 15.25 | 15.29 | 15.16 | -0.52% | 3,270 |
| Oct 2, 2025 | 15.40 | 15.80 | 15.37 | 15.37 | 15.24 | 1.32% | 2,819 |
| Oct 1, 2025 | 15.16 | 15.19 | 15.16 | 15.17 | 15.04 | 0.48% | 9,273 |
| Sep 30, 2025 | 15.20 | 15.20 | 15.09 | 15.10 | 14.97 | 0.98% | 3,164 |
| Sep 29, 2025 | 15.01 | 15.01 | 14.95 | 14.95 | 14.82 | -1.39% | 1,544 |
| Sep 26, 2025 | 15.20 | 15.20 | 15.14 | 15.16 | 15.03 | 3.84% | 15,900 |
| Sep 25, 2025 | 14.95 | 14.95 | 14.60 | 14.60 | 14.48 | -3.31% | 12,937 |
| Sep 24, 2025 | 15.13 | 15.13 | 15.08 | 15.10 | 14.97 | 0.07% | 4,769 |
| Sep 23, 2025 | 15.12 | 15.12 | 15.08 | 15.09 | 14.96 | 0.13% | 4,282 |
| Sep 22, 2025 | 15.00 | 15.07 | 15.00 | 15.07 | 14.94 | -0.66% | 1,714 |
| Sep 19, 2025 | 14.98 | 15.20 | 14.82 | 15.17 | 15.04 | 1.00% | 4,592 |
| Sep 18, 2025 | 15.10 | 15.17 | 15.02 | 15.02 | 14.89 | -1.38% | 4,099 |
| Sep 17, 2025 | 15.26 | 15.28 | 15.18 | 15.23 | 15.10 | -0.42% | 12,171 |
| Sep 16, 2025 | 15.55 | 15.55 | 15.24 | 15.30 | 15.17 | -2.14% | 3,975 |
| Sep 15, 2025 | 15.68 | 15.68 | 15.31 | 15.63 | 15.50 | 2.69% | 3,856 |
| Sep 12, 2025 | 14.73 | 15.25 | 14.73 | 15.22 | 15.09 | -0.29% | 5,270 |
| Sep 11, 2025 | 15.22 | 15.27 | 15.21 | 15.27 | 15.14 | 0.89% | 1,658 |
| Sep 10, 2025 | 15.14 | 15.15 | 15.07 | 15.13 | 15.00 | 2.23% | 7,175 |
| Sep 9, 2025 | 14.83 | 14.83 | 14.80 | 14.80 | 14.68 | 0.75% | 2,590 |
| Sep 8, 2025 | 14.65 | 14.69 | 14.62 | 14.69 | 14.57 | 0.89% | 3,970 |
| Sep 5, 2025 | 14.59 | 14.59 | 14.52 | 14.56 | 14.44 | 0.76% | 8,382 |
| Sep 4, 2025 | 14.10 | 14.47 | 14.10 | 14.45 | 14.33 | -0.21% | 13,681 |
| Sep 3, 2025 | 14.50 | 14.50 | 14.43 | 14.48 | 14.36 | 0.63% | 5,813 |
| Sep 2, 2025 | 14.42 | 14.42 | 14.39 | 14.39 | 14.27 | 0.35% | 7,386 |
| Aug 29, 2025 | 14.77 | 14.77 | 14.34 | 14.34 | 14.22 | -0.69% | 4,992 |
| Aug 28, 2025 | 14.43 | 14.44 | 14.42 | 14.44 | 14.32 | 0.49% | 16,516 |
| Aug 27, 2025 | 14.51 | 14.76 | 14.24 | 14.37 | 14.25 | 0.35% | 6,785 |
| Aug 26, 2025 | 14.49 | 14.54 | 14.31 | 14.32 | 14.20 | -1.65% | 7,101 |
| Aug 25, 2025 | 14.73 | 14.73 | 14.46 | 14.56 | 14.44 | 0.28% | 930 |
| Aug 22, 2025 | 14.44 | 14.55 | 14.44 | 14.52 | 14.40 | 1.54% | 4,506 |