Hang Seng Bank Limited (HKG:0011)
Hong Kong
· Delayed Price · Currency is HKD 152.70
+0.10 (0.07%)
At close: Dec 5, 2025
Hang Seng Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 152.60 | 152.70 | 152.10 | 152.70 | 152.70 | 0.07% | 1,443,748 |
| Dec 4, 2025 | 152.30 | 152.60 | 152.10 | 152.60 | 152.60 | 0.20% | 777,515 |
| Dec 3, 2025 | 152.40 | 152.40 | 151.90 | 152.30 | 152.30 | -0.13% | 755,040 |
| Dec 2, 2025 | 152.50 | 152.60 | 152.00 | 152.50 | 152.50 | 0.07% | 1,409,749 |
| Dec 1, 2025 | 152.20 | 152.60 | 151.90 | 152.40 | 152.40 | 0.13% | 1,434,470 |
| Nov 28, 2025 | 152.00 | 152.20 | 151.80 | 152.20 | 152.20 | 0.13% | 1,163,627 |
| Nov 27, 2025 | 152.00 | 152.00 | 151.80 | 152.00 | 152.00 | - | 1,452,173 |
| Nov 26, 2025 | 152.00 | 152.00 | 151.70 | 152.00 | 152.00 | - | 1,257,646 |
| Nov 25, 2025 | 152.00 | 152.00 | 151.60 | 152.00 | 152.00 | - | 1,779,816 |
| Nov 24, 2025 | 151.60 | 152.00 | 151.40 | 152.00 | 152.00 | 0.40% | 2,802,387 |
| Nov 21, 2025 | 151.60 | 151.70 | 151.40 | 151.40 | 151.40 | -0.13% | 2,228,410 |
| Nov 20, 2025 | 151.80 | 152.00 | 151.40 | 151.60 | 151.60 | 0.13% | 3,654,682 |
| Nov 19, 2025 | 151.80 | 151.80 | 151.30 | 151.40 | 151.40 | -0.13% | 1,116,119 |
| Nov 18, 2025 | 151.80 | 151.80 | 151.40 | 151.60 | 151.60 | -0.20% | 1,105,193 |
| Nov 17, 2025 | 151.80 | 151.90 | 151.50 | 151.90 | 151.90 | 0.13% | 1,177,362 |
| Nov 14, 2025 | 151.50 | 151.70 | 151.10 | 151.70 | 151.70 | - | 1,559,765 |
| Nov 13, 2025 | 151.90 | 152.20 | 151.00 | 151.70 | 151.70 | - | 3,090,226 |
| Nov 12, 2025 | 152.00 | 152.00 | 151.60 | 151.70 | 151.70 | -0.20% | 2,930,655 |
| Nov 11, 2025 | 151.90 | 152.00 | 151.70 | 152.00 | 152.00 | 0.07% | 1,881,922 |
| Nov 10, 2025 | 151.90 | 151.90 | 151.60 | 151.90 | 151.90 | - | 1,240,116 |
| Nov 7, 2025 | 151.90 | 152.00 | 151.60 | 151.90 | 151.90 | - | 1,249,925 |
| Nov 6, 2025 | 151.70 | 151.90 | 151.70 | 151.90 | 151.90 | - | 1,873,857 |
| Nov 5, 2025 | 151.60 | 151.90 | 151.40 | 151.90 | 151.90 | 0.13% | 3,117,128 |
| Nov 4, 2025 | 151.70 | 151.80 | 151.40 | 151.70 | 151.70 | - | 1,713,251 |
| Nov 3, 2025 | 151.70 | 151.80 | 151.40 | 151.70 | 151.70 | 0.07% | 2,065,836 |
| Oct 31, 2025 | 151.70 | 151.90 | 151.30 | 151.60 | 151.60 | -0.07% | 2,449,118 |
| Oct 30, 2025 | 152.00 | 152.00 | 151.50 | 151.70 | 151.70 | -0.13% | 2,158,158 |
| Oct 28, 2025 | 151.70 | 151.90 | 151.50 | 151.90 | 151.90 | 0.13% | 2,327,452 |
| Oct 27, 2025 | 151.60 | 151.70 | 151.30 | 151.70 | 151.70 | -0.07% | 1,638,830 |
| Oct 24, 2025 | 151.80 | 151.90 | 151.60 | 151.80 | 151.80 | - | 1,968,154 |
| Oct 23, 2025 | 152.00 | 152.00 | 151.20 | 151.80 | 151.80 | -0.46% | 2,665,304 |
| Oct 22, 2025 | 152.10 | 152.50 | 152.00 | 152.50 | 151.20 | 0.07% | 3,353,782 |
| Oct 21, 2025 | 151.80 | 152.40 | 151.80 | 152.40 | 151.10 | - | 2,280,457 |
| Oct 20, 2025 | 152.00 | 152.50 | 151.70 | 152.40 | 151.10 | 0.26% | 1,794,627 |
| Oct 17, 2025 | 152.40 | 152.40 | 151.60 | 152.00 | 150.70 | -0.13% | 3,060,001 |
| Oct 16, 2025 | 151.70 | 152.40 | 151.60 | 152.20 | 150.90 | 0.26% | 2,459,330 |
| Oct 15, 2025 | 151.10 | 151.80 | 151.00 | 151.80 | 150.51 | 0.53% | 2,694,209 |
| Oct 14, 2025 | 150.40 | 151.40 | 150.40 | 151.00 | 149.71 | - | 4,553,414 |
| Oct 13, 2025 | 150.30 | 151.00 | 150.20 | 151.00 | 149.71 | 0.40% | 7,700,346 |
| Oct 10, 2025 | 149.80 | 150.80 | 149.80 | 150.40 | 149.12 | 0.40% | 16,062,850 |
| Oct 9, 2025 | 136.80 | 168.00 | 136.80 | 149.80 | 148.52 | 25.88% | 56,149,620 |
| Oct 8, 2025 | 120.20 | 120.20 | 117.70 | 119.00 | 117.99 | -1.00% | 2,189,805 |
| Oct 6, 2025 | 119.30 | 120.50 | 119.00 | 120.20 | 119.18 | 0.75% | 1,954,033 |
| Oct 3, 2025 | 120.00 | 120.40 | 118.60 | 119.30 | 118.28 | -0.91% | 2,018,213 |
| Oct 2, 2025 | 118.50 | 120.40 | 118.20 | 120.40 | 119.37 | 1.60% | 3,059,556 |
| Sep 30, 2025 | 117.50 | 119.30 | 117.00 | 118.50 | 117.49 | 0.94% | 2,414,436 |
| Sep 29, 2025 | 118.00 | 119.00 | 117.20 | 117.40 | 116.40 | -0.68% | 4,125,364 |
| Sep 26, 2025 | 114.50 | 123.80 | 113.50 | 118.20 | 117.19 | 3.23% | 8,405,421 |
| Sep 25, 2025 | 118.20 | 118.20 | 114.40 | 114.50 | 113.52 | -3.13% | 4,241,145 |
| Sep 24, 2025 | 117.90 | 119.00 | 117.90 | 118.20 | 117.19 | 0.25% | 1,467,905 |
| Sep 23, 2025 | 117.00 | 118.90 | 116.70 | 117.90 | 116.89 | 0.77% | 2,149,867 |
| Sep 22, 2025 | 118.30 | 118.30 | 116.70 | 117.00 | 116.00 | -1.18% | 2,100,733 |
| Sep 19, 2025 | 118.60 | 118.90 | 117.00 | 118.40 | 117.39 | -0.17% | 2,725,846 |
| Sep 18, 2025 | 118.50 | 119.60 | 118.50 | 118.60 | 117.59 | -0.50% | 4,695,406 |
| Sep 17, 2025 | 118.60 | 119.30 | 118.40 | 119.20 | 118.18 | 0.34% | 1,866,633 |
| Sep 16, 2025 | 119.40 | 119.80 | 118.30 | 118.80 | 117.79 | -0.50% | 1,962,131 |
| Sep 15, 2025 | 119.30 | 119.70 | 118.60 | 119.40 | 118.38 | 0.08% | 1,545,310 |
| Sep 12, 2025 | 119.80 | 119.90 | 119.10 | 119.30 | 118.28 | 0.59% | 1,940,739 |
| Sep 11, 2025 | 118.00 | 119.30 | 117.90 | 118.60 | 117.59 | -0.08% | 1,292,124 |
| Sep 10, 2025 | 116.30 | 119.00 | 116.00 | 118.70 | 117.69 | 2.42% | 3,049,898 |
| Sep 9, 2025 | 114.00 | 116.50 | 114.00 | 115.90 | 114.91 | 1.05% | 2,657,330 |
| Sep 8, 2025 | 114.00 | 115.20 | 114.00 | 114.70 | 113.72 | 0.61% | 1,683,981 |
| Sep 5, 2025 | 113.20 | 114.20 | 113.10 | 114.00 | 113.03 | 0.71% | 1,981,769 |
| Sep 4, 2025 | 113.20 | 113.80 | 112.90 | 113.20 | 112.24 | - | 1,662,215 |
| Sep 3, 2025 | 112.80 | 113.70 | 112.70 | 113.20 | 112.24 | 0.09% | 2,189,224 |
| Sep 2, 2025 | 111.90 | 113.30 | 111.30 | 113.10 | 112.14 | 1.07% | 1,763,155 |
| Sep 1, 2025 | 112.20 | 113.40 | 111.60 | 111.90 | 110.95 | 0.45% | 1,842,184 |
| Aug 29, 2025 | 112.50 | 112.50 | 111.40 | 111.40 | 110.45 | -0.98% | 2,307,818 |
| Aug 28, 2025 | 111.80 | 112.70 | 111.50 | 112.50 | 111.54 | 0.63% | 1,282,772 |
| Aug 27, 2025 | 112.00 | 112.20 | 111.40 | 111.80 | 110.85 | 0.27% | 1,544,305 |
| Aug 26, 2025 | 113.20 | 113.90 | 111.50 | 111.50 | 110.55 | -1.50% | 2,446,280 |
| Aug 25, 2025 | 113.10 | 114.00 | 112.70 | 113.20 | 112.24 | 0.35% | 1,438,241 |
| Aug 22, 2025 | 112.70 | 113.50 | 112.10 | 112.80 | 111.84 | 0.71% | 1,124,721 |
| Aug 21, 2025 | 112.30 | 113.00 | 111.70 | 112.00 | 111.05 | -0.27% | 1,598,550 |
| Aug 20, 2025 | 111.70 | 112.50 | 111.00 | 112.30 | 111.34 | 0.63% | 1,471,503 |
| Aug 19, 2025 | 112.60 | 112.90 | 111.60 | 111.60 | 110.65 | -0.80% | 1,737,665 |
| Aug 18, 2025 | 113.40 | 113.60 | 112.50 | 112.50 | 111.54 | -0.79% | 2,081,590 |
| Aug 15, 2025 | 114.10 | 114.10 | 112.80 | 113.40 | 112.43 | -0.26% | 2,508,031 |
| Aug 14, 2025 | 114.70 | 115.40 | 113.50 | 113.70 | 112.73 | -0.87% | 2,514,821 |
| Aug 13, 2025 | 115.20 | 116.00 | 114.30 | 114.70 | 113.72 | - | 2,883,452 |
| Aug 12, 2025 | 114.70 | 115.50 | 114.10 | 114.70 | 113.72 | -1.12% | 1,754,368 |
| Aug 11, 2025 | 114.60 | 116.30 | 114.60 | 116.00 | 113.72 | 1.31% | 2,120,350 |
| Aug 8, 2025 | 114.30 | 114.70 | 113.60 | 114.50 | 112.25 | 0.09% | 1,584,063 |
| Aug 7, 2025 | 113.10 | 115.20 | 113.00 | 114.40 | 112.15 | 1.15% | 3,142,890 |
| Aug 6, 2025 | 113.60 | 113.70 | 112.70 | 113.10 | 110.88 | -0.44% | 3,033,597 |
| Aug 5, 2025 | 113.20 | 114.20 | 113.10 | 113.60 | 111.37 | 0.09% | 2,948,274 |
| Aug 4, 2025 | 111.90 | 114.00 | 111.90 | 113.50 | 111.27 | 0.53% | 2,228,351 |
| Aug 1, 2025 | 114.30 | 114.40 | 112.30 | 112.90 | 110.68 | -1.48% | 2,885,209 |
| Jul 31, 2025 | 113.50 | 115.00 | 110.30 | 114.60 | 112.35 | 0.70% | 4,465,508 |
| Jul 30, 2025 | 121.80 | 122.70 | 113.60 | 113.80 | 111.57 | -7.40% | 10,816,240 |
| Jul 29, 2025 | 122.30 | 123.10 | 122.00 | 122.90 | 120.49 | -0.49% | 1,048,454 |
| Jul 28, 2025 | 123.20 | 123.80 | 122.30 | 123.50 | 121.07 | - | 1,244,927 |
| Jul 25, 2025 | 122.80 | 124.00 | 121.70 | 123.50 | 121.07 | 0.57% | 2,003,270 |
| Jul 24, 2025 | 121.00 | 122.80 | 120.60 | 122.80 | 120.39 | 1.32% | 2,141,096 |
| Jul 23, 2025 | 122.10 | 122.60 | 120.80 | 121.20 | 118.82 | -0.66% | 2,636,836 |
| Jul 22, 2025 | 123.30 | 123.60 | 121.80 | 122.00 | 119.60 | -1.05% | 2,241,693 |
| Jul 21, 2025 | 122.70 | 123.90 | 122.20 | 123.30 | 120.88 | 0.57% | 1,221,867 |
| Jul 18, 2025 | 122.90 | 123.60 | 121.60 | 122.60 | 120.19 | 0.49% | 1,412,258 |
| Jul 17, 2025 | 123.10 | 123.50 | 121.50 | 122.00 | 119.60 | -0.89% | 1,317,746 |
| Jul 16, 2025 | 124.00 | 124.80 | 123.10 | 123.10 | 120.68 | -0.24% | 1,208,737 |