Hang Seng Bank Limited (HSNGY)
OTCMKTS
· Delayed Price · Currency is USD
19.39
-0.09 (-0.48%)
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 | 19.49 | 19.65 | 19.39 | 19.39 | 19.39 | -0.48% | 1,011 |
| Dec 4, 2025 | 19.51 | 19.61 | 19.48 | 19.48 | 19.48 | 1.82% | 2,571 |
| Dec 3, 2025 | 19.79 | 19.79 | 19.13 | 19.13 | 19.13 | -3.32% | 1,514 |
| Dec 2, 2025 | 19.52 | 19.79 | 19.26 | 19.79 | 19.79 | -0.04% | 2,641 |
| Dec 1, 2025 | 19.48 | 19.80 | 19.39 | 19.80 | 19.80 | 1.47% | 3,590 |
| Nov 28, 2025 | 19.80 | 19.80 | 19.51 | 19.51 | 19.51 | 0.03% | 1,528 |
| Nov 26, 2025 | 19.50 | 19.51 | 19.50 | 19.51 | 19.51 | -0.26% | 1,163 |
| Nov 25, 2025 | 19.25 | 19.88 | 19.25 | 19.56 | 19.56 | -0.22% | 7,078 |
| Nov 24, 2025 | 19.49 | 19.60 | 19.49 | 19.60 | 19.60 | 2.25% | 1,628 |
| Nov 21, 2025 | 19.40 | 19.40 | 19.17 | 19.17 | 19.17 | -0.48% | 2,051 |
| Nov 20, 2025 | 19.55 | 19.57 | 19.22 | 19.26 | 19.26 | -1.71% | 4,978 |
| Nov 19, 2025 | 19.40 | 19.74 | 19.39 | 19.60 | 19.60 | -0.25% | 3,275 |
| Nov 18, 2025 | 19.63 | 19.75 | 19.55 | 19.65 | 19.65 | 1.26% | 2,830 |
| Nov 17, 2025 | 20.25 | 20.25 | 19.40 | 19.40 | 19.40 | - | 572 |
| Nov 13, 2025 | 19.65 | 19.66 | 19.40 | 19.40 | 19.40 | -1.30% | 5,232 |
| Nov 12, 2025 | 19.62 | 19.66 | 19.62 | 19.66 | 19.66 | 0.69% | 768 |
| Nov 11, 2025 | 19.60 | 19.68 | 19.52 | 19.52 | 19.52 | -1.71% | 61,398 |
| Nov 10, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 2.48% | 4,393 |
| Nov 7, 2025 | 19.54 | 19.54 | 19.38 | 19.38 | 19.38 | -0.25% | 1,369 |
| Nov 6, 2025 | 20.18 | 20.18 | 19.43 | 19.43 | 19.43 | -0.73% | 5,088 |
| Nov 5, 2025 | 19.79 | 19.79 | 19.27 | 19.57 | 19.57 | -0.10% | 1,125 |
| Nov 4, 2025 | 20.17 | 20.17 | 18.91 | 19.59 | 19.59 | 0.77% | 2,007 |
| Nov 3, 2025 | 19.34 | 19.85 | 19.34 | 19.44 | 19.44 | -0.51% | 2,217 |
| Oct 31, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.39% | 520 |
| Oct 30, 2025 | 19.61 | 19.61 | 19.47 | 19.47 | 19.47 | 0.40% | 1,206 |
| Oct 29, 2025 | 19.17 | 19.40 | 19.17 | 19.39 | 19.39 | -0.78% | 1,515 |
| Oct 28, 2025 | 19.80 | 19.80 | 19.04 | 19.54 | 19.54 | -0.61% | 4,197 |
| Oct 27, 2025 | 19.55 | 19.66 | 19.47 | 19.66 | 19.66 | 0.58% | 3,074 |
| Oct 24, 2025 | 19.41 | 19.74 | 19.02 | 19.55 | 19.40 | -0.86% | 1,578 |
| Oct 23, 2025 | 19.73 | 19.73 | 19.70 | 19.72 | 19.57 | 0.84% | 3,113 |
| Oct 22, 2025 | 19.95 | 19.95 | 19.40 | 19.55 | 19.40 | -0.74% | 6,026 |
| Oct 21, 2025 | 19.93 | 19.93 | 19.55 | 19.70 | 19.55 | 0.18% | 4,613 |
| Oct 20, 2025 | 19.56 | 20.05 | 19.56 | 19.66 | 19.51 | -1.25% | 3,343 |
| Oct 17, 2025 | 19.85 | 19.91 | 19.67 | 19.91 | 19.76 | 1.66% | 5,992 |
| Oct 16, 2025 | 19.45 | 19.58 | 19.45 | 19.58 | 19.44 | 0.79% | 3,649 |
| Oct 15, 2025 | 19.45 | 19.45 | 19.36 | 19.43 | 19.28 | -0.26% | 3,683 |
| Oct 14, 2025 | 19.33 | 19.54 | 19.33 | 19.48 | 19.33 | 0.93% | 10,197 |
| Oct 13, 2025 | 18.72 | 19.35 | 18.72 | 19.30 | 19.15 | 2.41% | 9,487 |
| Oct 10, 2025 | 19.00 | 19.04 | 18.71 | 18.85 | 18.70 | -0.82% | 20,960 |
| Oct 9, 2025 | 18.99 | 19.00 | 18.25 | 19.00 | 18.86 | 24.59% | 15,716 |
| Oct 8, 2025 | 15.27 | 15.32 | 15.23 | 15.25 | 15.14 | -0.97% | 12,174 |
| Oct 7, 2025 | 15.48 | 15.49 | 15.37 | 15.40 | 15.28 | -0.52% | 9,391 |
| Oct 6, 2025 | 15.43 | 15.52 | 15.43 | 15.48 | 15.36 | 1.24% | 5,125 |
| Oct 3, 2025 | 15.27 | 15.29 | 15.25 | 15.29 | 15.18 | -0.52% | 3,270 |
| Oct 2, 2025 | 15.40 | 15.80 | 15.37 | 15.37 | 15.25 | 1.32% | 2,819 |
| Oct 1, 2025 | 15.16 | 15.19 | 15.16 | 15.17 | 15.06 | 0.48% | 9,273 |
| Sep 30, 2025 | 15.20 | 15.20 | 15.09 | 15.10 | 14.98 | 0.98% | 3,164 |
| Sep 29, 2025 | 15.01 | 15.01 | 14.95 | 14.95 | 14.84 | -1.39% | 1,544 |
| Sep 26, 2025 | 15.20 | 15.20 | 15.14 | 15.16 | 15.05 | 3.84% | 15,900 |
| Sep 25, 2025 | 14.95 | 14.95 | 14.60 | 14.60 | 14.49 | -3.31% | 12,937 |
| Sep 24, 2025 | 15.13 | 15.13 | 15.08 | 15.10 | 14.99 | 0.07% | 4,769 |
| Sep 23, 2025 | 15.12 | 15.12 | 15.08 | 15.09 | 14.98 | 0.13% | 4,282 |
| Sep 22, 2025 | 15.00 | 15.07 | 15.00 | 15.07 | 14.96 | -0.66% | 1,714 |
| Sep 19, 2025 | 14.98 | 15.20 | 14.82 | 15.17 | 15.06 | 1.00% | 4,592 |
| Sep 18, 2025 | 15.10 | 15.17 | 15.02 | 15.02 | 14.91 | -1.38% | 4,099 |
| Sep 17, 2025 | 15.26 | 15.28 | 15.18 | 15.23 | 15.12 | -0.42% | 12,171 |
| Sep 16, 2025 | 15.55 | 15.55 | 15.24 | 15.30 | 15.18 | -2.14% | 3,975 |
| Sep 15, 2025 | 15.68 | 15.68 | 15.31 | 15.63 | 15.51 | 2.69% | 3,856 |
| Sep 12, 2025 | 14.73 | 15.25 | 14.73 | 15.22 | 15.11 | -0.29% | 5,270 |
| Sep 11, 2025 | 15.22 | 15.27 | 15.21 | 15.27 | 15.15 | 0.89% | 1,658 |
| Sep 10, 2025 | 15.14 | 15.15 | 15.07 | 15.13 | 15.02 | 2.23% | 7,175 |
| Sep 9, 2025 | 14.83 | 14.83 | 14.80 | 14.80 | 14.69 | 0.75% | 2,590 |
| Sep 8, 2025 | 14.65 | 14.69 | 14.62 | 14.69 | 14.58 | 0.89% | 3,970 |
| Sep 5, 2025 | 14.59 | 14.59 | 14.52 | 14.56 | 14.45 | 0.76% | 8,382 |
| Sep 4, 2025 | 14.10 | 14.47 | 14.10 | 14.45 | 14.34 | -0.21% | 13,681 |
| Sep 3, 2025 | 14.50 | 14.50 | 14.43 | 14.48 | 14.37 | 0.63% | 5,813 |
| Sep 2, 2025 | 14.42 | 14.42 | 14.39 | 14.39 | 14.28 | 0.35% | 7,386 |
| Aug 29, 2025 | 14.77 | 14.77 | 14.34 | 14.34 | 14.23 | -0.69% | 4,992 |
| Aug 28, 2025 | 14.43 | 14.44 | 14.42 | 14.44 | 14.33 | 0.49% | 16,516 |
| Aug 27, 2025 | 14.51 | 14.76 | 14.24 | 14.37 | 14.26 | 0.35% | 6,785 |
| Aug 26, 2025 | 14.49 | 14.54 | 14.31 | 14.32 | 14.21 | -1.65% | 7,101 |
| Aug 25, 2025 | 14.73 | 14.73 | 14.46 | 14.56 | 14.45 | 0.28% | 930 |
| Aug 22, 2025 | 14.44 | 14.55 | 14.44 | 14.52 | 14.41 | 1.54% | 4,506 |
| Aug 21, 2025 | 14.27 | 14.35 | 14.27 | 14.30 | 14.19 | 0.63% | 16,769 |
| Aug 20, 2025 | 14.30 | 14.32 | 14.21 | 14.21 | 14.10 | 0.07% | 1,616 |
| Aug 19, 2025 | 14.86 | 14.86 | 14.20 | 14.20 | 14.09 | -0.98% | 4,540 |
| Aug 18, 2025 | 14.31 | 14.71 | 14.00 | 14.34 | 14.23 | -0.21% | 3,537 |
| Aug 15, 2025 | 14.43 | 14.44 | 14.37 | 14.37 | 14.26 | - | 11,220 |
| Aug 14, 2025 | 14.75 | 14.75 | 14.34 | 14.37 | 14.26 | -2.61% | 2,381 |
| Aug 13, 2025 | 14.78 | 14.79 | 14.75 | 14.76 | 14.50 | 0.03% | 2,991 |
| Aug 12, 2025 | 14.62 | 14.77 | 14.62 | 14.75 | 14.49 | 0.95% | 1,691 |
| Aug 11, 2025 | 14.56 | 14.64 | 14.56 | 14.61 | 14.36 | 0.83% | 3,464 |
| Aug 8, 2025 | 15.16 | 15.16 | 14.36 | 14.49 | 14.24 | 0.42% | 5,195 |
| Aug 7, 2025 | 14.48 | 14.48 | 14.41 | 14.43 | 14.18 | 0.56% | 9,552 |
| Aug 6, 2025 | 14.33 | 14.37 | 14.33 | 14.35 | 14.10 | -0.62% | 2,515 |
| Aug 5, 2025 | 14.43 | 14.44 | 14.39 | 14.44 | 14.19 | 0.21% | 3,548 |
| Aug 4, 2025 | 14.42 | 14.43 | 14.41 | 14.41 | 14.16 | 1.05% | 21,089 |
| Aug 1, 2025 | 14.38 | 14.50 | 14.26 | 14.26 | 14.01 | 0.78% | 3,538 |
| Jul 31, 2025 | 14.31 | 14.65 | 14.15 | 14.15 | 13.90 | -3.21% | 6,328 |
| Jul 30, 2025 | 14.51 | 14.62 | 14.36 | 14.62 | 14.37 | -5.89% | 2,368 |
| Jul 29, 2025 | 15.60 | 15.60 | 15.54 | 15.54 | 15.27 | -0.48% | 2,984 |
| Jul 28, 2025 | 16.34 | 16.34 | 15.61 | 15.61 | 15.34 | -0.32% | 1,700 |
| Jul 25, 2025 | 15.62 | 15.72 | 15.62 | 15.66 | 15.39 | 0.90% | 3,035 |
| Jul 24, 2025 | 15.54 | 15.58 | 15.52 | 15.52 | 15.25 | 0.52% | 6,761 |
| Jul 23, 2025 | 15.39 | 15.44 | 15.38 | 15.44 | 15.17 | -1.66% | 1,612 |
| Jul 22, 2025 | 15.48 | 15.70 | 15.48 | 15.70 | 15.43 | -0.38% | 3,488 |
| Jul 21, 2025 | 15.64 | 15.76 | 15.64 | 15.76 | 15.49 | 1.48% | 5,725 |
| Jul 18, 2025 | 15.56 | 15.64 | 15.43 | 15.53 | 15.26 | -0.51% | 6,610 |
| Jul 17, 2025 | 15.50 | 15.61 | 15.31 | 15.61 | 15.34 | -0.64% | 5,746 |
| Jul 16, 2025 | 16.00 | 16.00 | 15.63 | 15.71 | 15.44 | 0.51% | 1,132 |