Hang Seng Bank Limited (HSNGY)
OTCMKTS
· Delayed Price · Currency is USD
14.30
+0.12 (0.81%)
May 13, 2025, 9:33 AM EDT
Hang Seng Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.17 | 14.22 | 14.17 | 14.17 | - | 3.20% | 101 |
| May 9, 2025 | 14.01 | 14.01 | 13.71 | 13.73 | 13.73 | -1.44% | 2,947 |
| May 8, 2025 | 14.03 | 14.03 | 13.93 | 13.93 | 13.93 | -1.55% | 1,407 |
| May 7, 2025 | 14.20 | 14.22 | 14.15 | 14.15 | 14.15 | -0.10% | 3,503 |
| May 6, 2025 | 14.30 | 14.30 | 14.11 | 14.16 | 14.16 | 1.10% | 4,737 |
| May 5, 2025 | 13.52 | 14.29 | 13.52 | 14.01 | 14.01 | 0.90% | 2,811 |
| May 2, 2025 | 13.86 | 14.00 | 13.77 | 13.89 | 13.89 | 1.83% | 3,166 |
| May 1, 2025 | 13.80 | 13.90 | 13.64 | 13.64 | 13.64 | -1.30% | 3,127 |
| Apr 30, 2025 | 13.76 | 13.91 | 13.53 | 13.82 | 13.82 | 1.54% | 9,001 |
| Apr 29, 2025 | 13.09 | 13.61 | 13.09 | 13.61 | 13.61 | -0.04% | 12,621 |
| Apr 28, 2025 | 13.73 | 13.92 | 13.44 | 13.61 | 13.61 | 0.52% | 5,094 |
| Apr 25, 2025 | 13.42 | 13.54 | 13.42 | 13.54 | 13.54 | 0.89% | 5,990 |
| Apr 24, 2025 | 12.92 | 13.54 | 12.92 | 13.42 | 13.42 | 0.56% | 19,312 |
| Apr 23, 2025 | 13.30 | 13.62 | 13.00 | 13.35 | 13.35 | 1.56% | 9,252 |
| 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 |