Hang Seng Bank Limited (FRA:HSB)
Germany
· Delayed Price · Currency is EUR 16.70
0.00 (0.00%)
At close: Dec 4, 2025
Hang Seng Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Dec 4, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Dec 3, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Dec 2, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Dec 1, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | 200 |
| Nov 28, 2025 | 16.80 | 17.10 | 16.80 | 17.10 | 17.10 | 2.40% | 750 |
| Nov 27, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Nov 26, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Nov 25, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Nov 24, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Nov 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Nov 20, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Nov 19, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Nov 18, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Nov 17, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Nov 14, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Nov 13, 2025 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | - | 2 |
| Nov 12, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Nov 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Nov 10, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Nov 7, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Nov 6, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Nov 5, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Nov 4, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Nov 3, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Oct 31, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Oct 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 29, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 27, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 24, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Oct 22, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.66 | - | - |
| Oct 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.66 | 1.20% | - |
| Oct 20, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.46 | - | - |
| Oct 17, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.46 | -0.60% | - |
| Oct 16, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.56 | 0.60% | - |
| Oct 15, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.46 | -0.60% | - |
| Oct 14, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.56 | 0.60% | - |
| Oct 13, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.46 | - | - |
| Oct 10, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.46 | - | - |
| Oct 9, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.46 | 27.69% | - |
| Oct 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.89 | -0.76% | - |
| Oct 7, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.99 | - | - |
| Oct 6, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.99 | 1.55% | - |
| Oct 3, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.79 | -3.01% | - |
| Oct 2, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.19 | 3.10% | 233 |
| Oct 1, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.79 | -0.77% | - |
| Sep 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.89 | 2.36% | 199 |
| Sep 29, 2025 | 12.90 | 12.90 | 12.70 | 12.70 | 12.59 | -2.31% | 100 |
| Sep 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.89 | 3.17% | - |
| Sep 25, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.49 | -1.56% | - |
| Sep 24, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.69 | - | - |
| Sep 23, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.69 | - | - |
| Sep 22, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.69 | -0.78% | - |
| Sep 19, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.79 | - | - |
| Sep 18, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.79 | 0.78% | - |
| Sep 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.69 | -0.78% | - |
| Sep 16, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.79 | -2.27% | - |
| Sep 15, 2025 | 12.90 | 13.20 | 12.90 | 13.20 | 13.09 | 1.54% | 600 |
| Sep 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.89 | - | - |
| Sep 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.89 | 0.78% | - |
| Sep 10, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.79 | 3.20% | - |
| Sep 9, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.39 | -0.79% | - |
| Sep 8, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.49 | 1.61% | 175 |
| Sep 5, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.29 | - | - |
| Sep 4, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.29 | -1.59% | - |
| Sep 3, 2025 | 12.40 | 12.60 | 12.40 | 12.60 | 12.49 | 2.44% | 446 |
| Sep 2, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.19 | 0.82% | - |
| Sep 1, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.10 | -0.81% | - |
| Aug 29, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.19 | - | - |
| Aug 28, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.19 | - | - |
| Aug 27, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.19 | - | - |
| Aug 26, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.19 | - | - |
| Aug 25, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.19 | - | - |
| Aug 22, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.19 | - | - |
| Aug 21, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.19 | 0.82% | - |
| Aug 20, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.10 | - | - |
| Aug 19, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.10 | -0.81% | - |
| Aug 18, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.19 | - | - |
| Aug 15, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.19 | - | - |
| Aug 14, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.19 | -0.81% | - |
| Aug 13, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.29 | -1.59% | - |
| Aug 12, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.49 | - | 350 |
| Aug 11, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.35 | 1.61% | - |
| Aug 8, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.15 | -0.80% | - |
| Aug 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.25 | 0.81% | - |
| Aug 6, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.15 | -0.80% | - |
| Aug 5, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.25 | - | - |
| Aug 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.25 | - | - |
| Aug 1, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.25 | -1.57% | - |
| Jul 31, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.45 | 1.60% | - |
| Jul 30, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.25 | -6.72% | 100 |
| Jul 29, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.13 | 0.75% | - |
| Jul 28, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.04 | - | - |
| Jul 25, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.04 | 0.76% | - |
| Jul 24, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.94 | 0.76% | - |
| Jul 23, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.84 | -1.50% | - |
| Jul 22, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.04 | -0.75% | - |
| Jul 21, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.13 | 0.75% | - |