Hang Seng Bank Limited (HSNGY)
OTCMKTS
· Delayed Price · Currency is USD
15.04
-0.19 (-1.25%)
Jun 27, 2025, 3:50 PM EDT
Hang Seng Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 14.74 | 15.16 | 14.74 | 15.15 | - | -0.53% | 18 |
| Jun 26, 2025 | 15.41 | 15.41 | 15.23 | 15.23 | 15.23 | 1.47% | 2,714 |
| Jun 25, 2025 | 15.30 | 15.30 | 15.01 | 15.01 | 15.01 | 0.27% | 3,543 |
| Jun 24, 2025 | 14.92 | 15.14 | 14.92 | 14.97 | 14.97 | 2.46% | 2,940 |
| Jun 23, 2025 | 14.49 | 14.61 | 14.37 | 14.61 | 14.61 | 3.03% | 6,779 |
| Jun 20, 2025 | 14.13 | 14.32 | 13.94 | 14.18 | 14.18 | -2.34% | 11,688 |
| Jun 18, 2025 | 14.55 | 14.56 | 14.43 | 14.52 | 14.52 | 0.48% | 8,950 |
| Jun 17, 2025 | 14.55 | 14.55 | 14.45 | 14.45 | 14.45 | -0.96% | 4,840 |
| Jun 16, 2025 | 14.64 | 14.81 | 14.59 | 14.59 | 14.59 | -1.05% | 3,533 |
| Jun 13, 2025 | 14.81 | 14.82 | 14.67 | 14.75 | 14.75 | 0.92% | 2,758 |
| Jun 12, 2025 | 13.98 | 14.61 | 13.98 | 14.61 | 14.61 | -0.71% | 2,658 |
| Jun 11, 2025 | 14.71 | 14.76 | 14.60 | 14.72 | 14.72 | 0.41% | 4,184 |
| Jun 10, 2025 | 14.73 | 14.75 | 14.50 | 14.66 | 14.66 | -0.71% | 5,070 |
| Jun 9, 2025 | 14.66 | 15.06 | 14.66 | 14.76 | 14.76 | 2.15% | 4,209 |
| Jun 6, 2025 | 14.29 | 14.45 | 14.26 | 14.45 | 14.45 | 0.63% | 7,053 |
| Jun 5, 2025 | 14.58 | 14.58 | 14.34 | 14.36 | 14.36 | -0.35% | 6,579 |
| Jun 4, 2025 | 14.54 | 14.54 | 14.34 | 14.41 | 14.41 | 1.01% | 2,089 |
| Jun 3, 2025 | 14.15 | 14.32 | 14.15 | 14.27 | 14.27 | 2.43% | 4,331 |
| Jun 2, 2025 | 13.85 | 13.95 | 13.85 | 13.93 | 13.93 | 0.56% | 5,385 |
| May 30, 2025 | 13.85 | 13.92 | 13.81 | 13.85 | 13.85 | 0.44% | 23,579 |
| May 29, 2025 | 13.84 | 13.84 | 13.76 | 13.79 | 13.79 | 0.33% | 9,950 |
| May 28, 2025 | 13.82 | 13.82 | 13.75 | 13.75 | 13.75 | -0.83% | 1,091 |
| May 27, 2025 | 13.97 | 14.14 | 13.86 | 13.86 | 13.86 | -0.29% | 8,022 |
| May 23, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.36% | 1,059 |
| May 22, 2025 | 14.00 | 14.13 | 13.94 | 13.95 | 13.95 | 0.22% | 3,546 |
| May 21, 2025 | 13.95 | 13.98 | 13.92 | 13.92 | 13.92 | -0.61% | 4,728 |
| May 20, 2025 | 13.94 | 14.03 | 13.94 | 14.01 | 14.01 | 0.76% | 6,309 |
| May 19, 2025 | 13.90 | 13.95 | 13.89 | 13.90 | 13.90 | 1.83% | 2,600 |
| May 16, 2025 | 13.80 | 13.80 | 13.60 | 13.65 | 13.65 | -3.47% | 3,782 |
| May 15, 2025 | 14.12 | 14.17 | 14.12 | 14.14 | 14.14 | -1.67% | 5,935 |
| May 14, 2025 | 14.40 | 14.44 | 14.38 | 14.38 | 14.21 | -0.76% | 3,572 |
| May 13, 2025 | 14.30 | 14.50 | 14.30 | 14.49 | 14.32 | 2.15% | 6,165 |
| May 12, 2025 | 14.17 | 14.19 | 14.17 | 14.19 | 14.02 | 3.31% | 959 |
| May 9, 2025 | 14.01 | 14.01 | 13.71 | 13.73 | 13.57 | -1.44% | 2,947 |
| May 8, 2025 | 14.03 | 14.03 | 13.93 | 13.93 | 13.77 | -1.55% | 1,407 |
| May 7, 2025 | 14.20 | 14.22 | 14.15 | 14.15 | 13.98 | -0.10% | 3,503 |
| May 6, 2025 | 14.30 | 14.30 | 14.11 | 14.16 | 14.00 | 1.10% | 4,737 |
| May 5, 2025 | 13.52 | 14.29 | 13.52 | 14.01 | 13.85 | 0.90% | 2,811 |
| May 2, 2025 | 13.86 | 14.00 | 13.77 | 13.89 | 13.72 | 1.83% | 3,166 |
| May 1, 2025 | 13.80 | 13.90 | 13.64 | 13.64 | 13.48 | -1.30% | 3,127 |
| Apr 30, 2025 | 13.76 | 13.91 | 13.53 | 13.82 | 13.65 | 1.54% | 9,001 |
| Apr 29, 2025 | 13.09 | 13.61 | 13.09 | 13.61 | 13.45 | -0.04% | 12,621 |
| Apr 28, 2025 | 13.73 | 13.92 | 13.44 | 13.61 | 13.45 | 0.52% | 5,094 |
| Apr 25, 2025 | 13.42 | 13.54 | 13.42 | 13.54 | 13.38 | 0.89% | 5,990 |
| Apr 24, 2025 | 12.92 | 13.54 | 12.92 | 13.42 | 13.26 | 0.56% | 19,312 |
| Apr 23, 2025 | 13.30 | 13.62 | 13.00 | 13.35 | 13.19 | 1.56% | 9,252 |
| Apr 22, 2025 | 13.48 | 13.48 | 12.73 | 13.14 | 12.99 | 6.74% | 11,118 |
| Apr 21, 2025 | 12.74 | 12.74 | 12.29 | 12.31 | 12.17 | -1.52% | 6,559 |
| Apr 17, 2025 | 13.27 | 13.27 | 12.50 | 12.50 | 12.35 | 0.08% | 11,240 |
| Apr 16, 2025 | 12.75 | 12.91 | 12.49 | 12.49 | 12.34 | -0.56% | 14,481 |