Hang Seng Bank Limited (HSNGY)
OTCMKTS
· Delayed Price · Currency is USD
13.63
+0.22 (1.64%)
Feb 21, 2025, 3:00 PM EST
Hang Seng Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 13.69 | 13.70 | 13.62 | 13.63 | 13.63 | 1.30% | 6,561 |
| Feb 20, 2025 | 13.17 | 13.47 | 13.07 | 13.46 | 13.46 | 3.58% | 4,577 |
| Feb 19, 2025 | 12.95 | 12.99 | 12.45 | 12.99 | 12.99 | -5.04% | 8,144 |
| Feb 18, 2025 | 13.31 | 13.68 | 13.18 | 13.68 | 13.68 | 4.59% | 3,575 |
| Feb 14, 2025 | 13.05 | 13.08 | 13.01 | 13.08 | 13.08 | 0.35% | 2,773 |
| Feb 13, 2025 | 12.99 | 13.17 | 12.99 | 13.04 | 13.04 | -1.70% | 2,059 |
| Feb 12, 2025 | 13.18 | 13.28 | 13.18 | 13.26 | 13.26 | 3.76% | 5,003 |
| Feb 11, 2025 | 12.80 | 12.82 | 12.78 | 12.78 | 12.78 | 0.71% | 4,036 |
| Feb 10, 2025 | 12.69 | 12.72 | 12.68 | 12.69 | 12.69 | 1.12% | 8,274 |
| Feb 7, 2025 | 12.65 | 12.68 | 12.55 | 12.55 | 12.55 | -0.40% | 6,099 |
| Feb 6, 2025 | 12.64 | 12.65 | 12.60 | 12.60 | 12.60 | 0.76% | 14,798 |
| Feb 5, 2025 | 12.60 | 12.60 | 12.49 | 12.51 | 12.51 | -1.54% | 3,150 |
| Feb 4, 2025 | 12.62 | 12.75 | 12.58 | 12.70 | 12.70 | 1.84% | 5,342 |
| Feb 3, 2025 | 12.50 | 12.65 | 12.47 | 12.47 | 12.47 | -1.11% | 3,921 |
| Jan 31, 2025 | 12.45 | 12.74 | 12.45 | 12.61 | 12.61 | 0.48% | 7,172 |
| Jan 30, 2025 | 12.06 | 12.56 | 12.06 | 12.55 | 12.55 | 0.04% | 2,715 |
| Jan 29, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.04% | 8,499 |
| Jan 28, 2025 | 12.38 | 12.54 | 12.38 | 12.54 | 12.54 | -0.08% | 31,017 |
| Jan 27, 2025 | 12.59 | 12.60 | 12.53 | 12.55 | 12.55 | 3.80% | 4,232 |
| Jan 24, 2025 | 12.23 | 12.27 | 12.05 | 12.09 | 12.09 | -2.11% | 1,866 |
| Jan 23, 2025 | 12.04 | 12.35 | 11.77 | 12.35 | 12.35 | 2.15% | 4,561 |
| Jan 22, 2025 | 11.93 | 12.54 | 11.93 | 12.09 | 12.09 | 1.60% | 3,718 |
| Jan 21, 2025 | 11.76 | 12.15 | 11.76 | 11.90 | 11.90 | -1.61% | 5,890 |
| Jan 17, 2025 | 11.98 | 12.13 | 11.98 | 12.10 | 12.10 | 1.13% | 3,303 |
| Jan 16, 2025 | 11.93 | 12.02 | 11.93 | 11.96 | 11.96 | 1.27% | 12,494 |
| Jan 15, 2025 | 11.86 | 11.95 | 11.80 | 11.81 | 11.81 | 0.17% | 36,258 |
| Jan 14, 2025 | 11.75 | 11.86 | 11.66 | 11.79 | 11.79 | 0.69% | 8,518 |
| Jan 13, 2025 | 11.94 | 12.11 | 11.69 | 11.71 | 11.71 | 0.16% | 8,657 |
| Jan 10, 2025 | 11.85 | 12.25 | 11.69 | 11.69 | 11.69 | -0.51% | 5,043 |
| Jan 8, 2025 | 11.96 | 11.96 | 11.63 | 11.75 | 11.75 | -1.09% | 8,937 |
| Jan 7, 2025 | 11.68 | 11.88 | 11.68 | 11.88 | 11.88 | -2.38% | 3,897 |
| Jan 6, 2025 | 12.14 | 12.60 | 11.76 | 12.17 | 12.17 | 1.42% | 5,121 |
| Jan 3, 2025 | 12.10 | 12.19 | 12.00 | 12.00 | 12.00 | -1.36% | 8,975 |
| Jan 2, 2025 | 12.12 | 12.35 | 12.07 | 12.17 | 12.17 | -0.28% | 4,460 |
| Dec 31, 2024 | 12.17 | 12.27 | 12.15 | 12.20 | 12.20 | 0.82% | 4,736 |
| Dec 30, 2024 | 12.01 | 12.18 | 11.81 | 12.10 | 12.10 | -0.94% | 12,260 |
| Dec 27, 2024 | 12.39 | 12.44 | 12.08 | 12.22 | 12.22 | -1.52% | 1,342 |
| Dec 26, 2024 | 12.39 | 12.77 | 12.00 | 12.41 | 12.41 | 0.94% | 17,275 |
| Dec 24, 2024 | 12.15 | 12.29 | 12.05 | 12.29 | 12.29 | 2.50% | 2,357 |
| 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 |