Hang Seng Bank Limited (HSNGY)
OTCMKTS
· Delayed Price · Currency is USD
13.50
+0.16 (1.16%)
Apr 24, 2025, 12:29 PM EDT
Hang Seng Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 13.30 | 13.62 | 13.00 | 13.35 | - | 1.56% | 1 |
| Apr 22, 2025 | 13.48 | 13.48 | 12.73 | 13.14 | 13.14 | 6.74% | 11,118 |
| Apr 21, 2025 | 12.74 | 12.74 | 12.29 | 12.31 | 12.31 | -1.52% | 6,559 |
| Apr 17, 2025 | 13.27 | 13.27 | 12.50 | 12.50 | 12.50 | 0.08% | 11,240 |
| Apr 16, 2025 | 12.75 | 12.91 | 12.49 | 12.49 | 12.49 | -0.56% | 14,481 |
| Apr 15, 2025 | 13.23 | 13.23 | 12.56 | 12.56 | 12.56 | -1.49% | 7,318 |
| Apr 14, 2025 | 12.66 | 13.24 | 12.56 | 12.75 | 12.75 | 1.59% | 12,098 |
| Apr 11, 2025 | 12.15 | 12.84 | 12.15 | 12.55 | 12.55 | 2.53% | 27,476 |
| Apr 10, 2025 | 12.30 | 12.51 | 12.13 | 12.24 | 12.24 | -0.65% | 29,286 |
| Apr 9, 2025 | 12.19 | 12.52 | 11.90 | 12.32 | 12.32 | 4.67% | 37,265 |
| Apr 8, 2025 | 12.05 | 12.45 | 11.76 | 11.77 | 11.77 | -7.32% | 31,323 |
| Apr 7, 2025 | 13.07 | 13.35 | 12.50 | 12.70 | 12.70 | 0.36% | 30,784 |
| Apr 4, 2025 | 13.23 | 13.80 | 12.12 | 12.66 | 12.66 | -5.49% | 8,968 |
| Apr 3, 2025 | 13.65 | 13.67 | 13.32 | 13.39 | 13.39 | -2.26% | 4,383 |
| Apr 2, 2025 | 13.78 | 13.85 | 13.65 | 13.70 | 13.70 | 0.96% | 7,847 |
| Apr 1, 2025 | 13.50 | 13.68 | 13.44 | 13.57 | 13.57 | 0.04% | 25,373 |
| Mar 31, 2025 | 13.36 | 13.57 | 13.36 | 13.57 | 13.57 | -0.11% | 6,041 |
| 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 |