Hang Seng Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	11.99	11.99	11.70	11.99	11.99	2.22%	26,024
Dec 20, 2024	11.70	12.07	11.70	11.73	11.73	-0.01%	7,264
Dec 19, 2024	11.77	11.84	11.72	11.73	11.73	0.18%	14,396
Dec 18, 2024	11.96	11.99	11.71	11.71	11.71	-0.76%	7,555
Dec 17, 2024	11.80	12.03	11.68	11.80	11.80	-2.80%	6,720
Dec 16, 2024	12.25	12.59	11.98	12.14	12.14	-0.16%	10,451
Dec 13, 2024	12.27	12.27	12.10	12.16	12.16	-2.29%	3,716
Dec 12, 2024	12.10	12.62	12.10	12.45	12.45	-1.07%	6,072
Dec 11, 2024	12.48	12.58	12.22	12.58	12.58	2.15%	3,684
Dec 10, 2024	12.44	12.44	12.20	12.32	12.32	-2.49%	5,634
Dec 9, 2024	12.23	12.73	12.17	12.63	12.63	5.19%	10,368
Dec 6, 2024	12.25	12.25	11.83	12.01	12.01	-1.26%	8,067
Dec 5, 2024	12.15	12.19	11.82	12.16	12.16	2.88%	8,926
Dec 4, 2024	12.00	12.07	11.71	11.82	11.82	-3.11%	9,462
Dec 3, 2024	12.16	12.45	12.00	12.20	12.20	2.00%	7,259
Dec 2, 2024	11.92	12.12	11.85	11.96	11.96	0.34%	18,568
Nov 29, 2024	11.94	12.03	11.92	11.92	11.92	1.19%	2,498
Nov 27, 2024	11.80	11.85	11.70	11.78	11.78	1.29%	8,008
Nov 26, 2024	11.32	11.68	11.32	11.63	11.63	-1.36%	13,841
Nov 25, 2024	12.08	12.17	11.25	11.79	11.79	0.26%	10,455
Nov 22, 2024	11.80	11.98	11.76	11.76	11.76	-0.42%	6,626
Nov 21, 2024	12.42	12.42	11.81	11.81	11.81	-2.07%	8,970
Nov 20, 2024	11.95	12.06	11.82	12.06	12.06	1.69%	4,857
Nov 19, 2024	11.87	11.87	11.82	11.86	11.86	-0.08%	14,344
Nov 18, 2024	12.06	12.35	11.80	11.87	11.87	0.94%	12,650
Nov 15, 2024	11.76	11.88	11.76	11.76	11.76	-0.02%	112,911
Nov 14, 2024	12.02	12.02	11.75	11.76	11.76	-2.02%	7,482
Nov 13, 2024	12.00	12.05	11.95	12.00	12.00	-0.96%	11,802
Nov 12, 2024	12.36	12.36	12.07	12.12	12.12	-0.41%	4,567
Nov 11, 2024	12.14	12.19	12.11	12.17	12.17	0.50%	7,348
Nov 8, 2024	12.60	12.60	12.02	12.11	12.11	-2.96%	9,924
Nov 7, 2024	12.41	12.65	12.41	12.48	12.48	2.20%	11,843
Nov 6, 2024	12.08	12.58	12.08	12.21	12.21	1.24%	3,958
Nov 5, 2024	12.46	12.47	12.04	12.06	12.06	-1.47%	4,741
Nov 4, 2024	12.47	12.65	12.21	12.24	12.24	0.16%	8,089
Nov 1, 2024	12.65	12.65	12.18	12.22	12.22	1.16%	2,041
Oct 31, 2024	12.13	12.15	11.77	12.08	12.08	-1.87%	7,144
Oct 30, 2024	12.39	12.39	11.91	12.31	12.31	-1.24%	5,578
Oct 29, 2024	12.37	12.53	12.37	12.47	12.47	0.69%	9,481
Oct 28, 2024	12.00	12.38	11.93	12.38	12.38	1.89%	10,448
Oct 25, 2024	12.15	12.15	12.15	12.15	12.15	0.37%	1,233
Oct 24, 2024	12.10	12.20	11.89	12.11	12.11	0.04%	3,464
Oct 23, 2024	12.09	12.33	11.86	12.10	12.10	-3.04%	4,151
Oct 22, 2024	12.53	12.53	12.45	12.48	12.32	0.08%	5,335
Oct 21, 2024	12.13	12.52	12.13	12.47	12.31	-1.03%	8,018
Oct 18, 2024	12.31	12.60	12.31	12.60	12.44	2.36%	2,754
Oct 17, 2024	12.40	12.49	12.31	12.31	12.16	-0.16%	15,882
Oct 16, 2024	12.40	12.44	12.23	12.33	12.18	1.82%	10,935
Oct 15, 2024	12.41	12.41	12.00	12.11	11.96	-2.57%	10,387
Oct 14, 2024	12.60	12.60	12.35	12.43	12.27	-0.40%	3,435
Oct 11, 2024	12.51	12.64	12.27	12.48	12.32	0.32%	4,981
Oct 10, 2024	12.48	12.51	12.43	12.44	12.28	-0.08%	3,182
Oct 9, 2024	12.45	12.52	12.35	12.45	12.29	-0.08%	11,495
Oct 8, 2024	12.54	12.61	12.20	12.46	12.30	-6.25%	33,442
Oct 7, 2024	13.24	13.53	13.21	13.29	13.12	0.99%	17,761
Oct 4, 2024	12.99	13.23	12.98	13.16	12.99	2.49%	3,859
Oct 3, 2024	12.96	12.96	12.51	12.84	12.68	-3.60%	42,897
Oct 2, 2024	13.12	13.32	13.06	13.32	13.15	5.02%	21,396
Oct 1, 2024	12.52	12.68	12.45	12.68	12.52	3.11%	3,024
Sep 30, 2024	12.38	12.65	12.28	12.30	12.15	-3.61%	15,554
Sep 27, 2024	12.89	12.97	12.76	12.76	12.60	-0.70%	12,597
Sep 26, 2024	12.35	12.87	12.35	12.85	12.69	3.42%	9,602
Sep 25, 2024	12.47	12.52	12.24	12.43	12.27	-1.39%	23,205
Sep 24, 2024	12.50	12.75	12.47	12.60	12.44	5.00%	26,914
Sep 23, 2024	12.12	12.13	11.86	12.00	11.85	0.10%	11,566
Sep 20, 2024	11.91	12.06	11.67	11.99	11.84	1.16%	20,167
Sep 19, 2024	11.85	11.98	11.77	11.85	11.70	1.11%	22,288
Sep 18, 2024	11.80	11.80	11.72	11.72	11.57	-0.42%	8,032
Sep 17, 2024	11.42	11.86	11.42	11.77	11.62	1.99%	24,649
Sep 16, 2024	11.25	11.54	11.25	11.54	11.40	0.39%	15,663
Sep 13, 2024	11.63	11.63	11.48	11.50	11.35	0.66%	12,729
Sep 12, 2024	11.35	11.43	11.26	11.42	11.28	0.62%	33,388
Sep 11, 2024	11.34	11.42	11.25	11.35	11.21	0.09%	43,206
Sep 10, 2024	11.50	11.50	11.34	11.34	11.20	-3.49%	33,694
Sep 9, 2024	11.57	11.81	11.51	11.75	11.60	0.17%	18,042
Sep 6, 2024	11.81	11.84	11.59	11.73	11.58	-1.18%	7,296
Sep 5, 2024	11.82	11.89	11.67	11.87	11.72	1.02%	48,385
Sep 4, 2024	11.82	12.03	11.51	11.75	11.60	-0.09%	30,828
Sep 3, 2024	11.81	11.92	11.76	11.76	11.61	-1.34%	42,038
Aug 30, 2024	11.88	11.95	11.88	11.92	11.77	-0.82%	37,887
Aug 29, 2024	12.04	12.09	11.99	12.02	11.87	0.74%	48,549
Aug 28, 2024	12.06	12.06	11.93	11.93	11.78	-0.33%	9,694
Aug 27, 2024	12.08	12.10	11.97	11.97	11.82	1.61%	20,615
Aug 26, 2024	11.87	11.87	11.73	11.78	11.63	0.15%	28,520
Aug 23, 2024	11.60	11.80	11.60	11.76	11.61	1.92%	23,786
Aug 22, 2024	11.55	11.59	11.49	11.54	11.40	-1.79%	24,126
Aug 21, 2024	11.72	11.75	11.59	11.75	11.60	1.56%	12,497
Aug 20, 2024	11.68	11.68	11.57	11.57	11.42	-1.45%	11,722
Aug 19, 2024	11.71	11.85	11.68	11.74	11.59	1.29%	26,822
Aug 16, 2024	11.70	11.70	11.50	11.59	11.44	1.26%	14,961
Aug 15, 2024	11.50	11.57	11.39	11.45	11.30	-0.30%	30,829
Aug 14, 2024	11.63	11.63	11.47	11.48	11.19	-1.23%	15,110
Aug 13, 2024	11.53	11.67	11.53	11.62	11.33	-0.83%	46,384
Aug 12, 2024	11.68	11.75	11.68	11.72	11.42	0.86%	25,105
Aug 9, 2024	11.60	11.65	11.57	11.62	11.32	-0.09%	26,801
Aug 8, 2024	11.57	11.69	11.57	11.63	11.33	1.66%	68,662
Aug 7, 2024	11.65	11.65	11.43	11.44	11.15	-	88,186
Aug 6, 2024	11.43	11.52	11.43	11.44	11.15	0.18%	143,434
Aug 5, 2024	11.45	11.49	11.42	11.42	11.13	-1.04%	35,381
Aug 2, 2024	11.58	11.75	11.47	11.54	11.24	-1.79%	25,493