Hang Seng Bank Limited (HSNGY)
OTCMKTS · Delayed Price · Currency is USD
19.00
+3.75 (24.59%)
Oct 9, 2025, 3:58 PM EDT
Hang Seng Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 18.99 | 19.00 | 18.25 | 18.86 | - | 23.64% | 3,622 |
| Oct 8, 2025 | 15.27 | 15.32 | 15.23 | 15.25 | 15.25 | -0.97% | 12,174 |
| Oct 7, 2025 | 15.48 | 15.49 | 15.37 | 15.40 | 15.40 | -0.52% | 9,391 |
| Oct 6, 2025 | 15.43 | 15.52 | 15.43 | 15.48 | 15.48 | 1.24% | 5,125 |
| Oct 3, 2025 | 15.27 | 15.29 | 15.25 | 15.29 | 15.29 | -0.52% | 3,270 |
| Oct 2, 2025 | 15.40 | 15.80 | 15.37 | 15.37 | 15.37 | 1.32% | 2,819 |
| Oct 1, 2025 | 15.16 | 15.19 | 15.16 | 15.17 | 15.17 | 0.48% | 9,273 |
| Sep 30, 2025 | 15.20 | 15.20 | 15.09 | 15.10 | 15.10 | 0.98% | 3,164 |
| Sep 29, 2025 | 15.01 | 15.01 | 14.95 | 14.95 | 14.95 | -1.39% | 1,544 |
| Sep 26, 2025 | 15.20 | 15.20 | 15.14 | 15.16 | 15.16 | 3.84% | 15,900 |
| Sep 25, 2025 | 14.95 | 14.95 | 14.60 | 14.60 | 14.60 | -3.31% | 12,937 |
| Sep 24, 2025 | 15.13 | 15.13 | 15.08 | 15.10 | 15.10 | 0.07% | 4,769 |
| Sep 23, 2025 | 15.12 | 15.12 | 15.08 | 15.09 | 15.09 | 0.13% | 4,282 |
| Sep 22, 2025 | 15.00 | 15.07 | 15.00 | 15.07 | 15.07 | -0.66% | 1,714 |
| Sep 19, 2025 | 14.98 | 15.20 | 14.82 | 15.17 | 15.17 | 1.00% | 4,592 |
| Sep 18, 2025 | 15.10 | 15.17 | 15.02 | 15.02 | 15.02 | -1.38% | 4,099 |
| Sep 17, 2025 | 15.26 | 15.28 | 15.18 | 15.23 | 15.23 | -0.42% | 12,171 |
| Sep 16, 2025 | 15.55 | 15.55 | 15.24 | 15.30 | 15.30 | -2.14% | 3,975 |
| Sep 15, 2025 | 15.68 | 15.68 | 15.31 | 15.63 | 15.63 | 2.69% | 3,856 |
| Sep 12, 2025 | 14.73 | 15.25 | 14.73 | 15.22 | 15.22 | -0.29% | 5,270 |
| Sep 11, 2025 | 15.22 | 15.27 | 15.21 | 15.27 | 15.27 | 0.89% | 1,658 |
| Sep 10, 2025 | 15.14 | 15.15 | 15.07 | 15.13 | 15.13 | 2.23% | 7,175 |
| Sep 9, 2025 | 14.83 | 14.83 | 14.80 | 14.80 | 14.80 | 0.75% | 2,590 |
| Sep 8, 2025 | 14.65 | 14.69 | 14.62 | 14.69 | 14.69 | 0.89% | 3,970 |
| 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 |