Skip to main content

Hang Seng Bank Ltd (OP: HSNGY )

14.14 -0.08 (-0.56%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 13.05 13.05 13.05 13.05 0 -0.05(-0.38%)
Apr 27, 2006 13.10 13.10 12.90 13.10 5,329 +0.05(+0.38%)
Apr 26, 2006 13.05 13.05 13.05 13.05 200 +0.00(+0.00%)
Apr 25, 2006 13.05 13.05 13.05 13.05 3,894 +0.00(+0.00%)
Apr 24, 2006 13.05 13.05 12.80 13.05 3,556 +0.00(+0.00%)
Apr 21, 2006 13.05 13.05 13.05 13.05 0 +0.00(+0.00%)
Apr 20, 2006 13.00 13.05 12.80 13.05 850 +0.05(+0.38%)
Apr 19, 2006 13.15 13.05 13.00 13.00 3,821 -0.15(-1.14%)
Apr 18, 2006 13.15 13.15 12.90 13.15 3,200 +0.21(+1.62%)
Apr 17, 2006 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Apr 13, 2006 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Apr 12, 2006 12.94 12.94 12.94 12.94 250 +0.00(+0.00%)
Apr 11, 2006 12.94 13.05 12.94 12.94 3,067 +0.00(+0.00%)
Apr 10, 2006 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Apr 07, 2006 12.94 12.94 12.80 12.94 200 -0.11(-0.84%)
Apr 06, 2006 13.05 13.05 13.05 13.05 0 +0.00(+0.00%)
Apr 05, 2006 13.05 13.05 12.85 13.05 18,254 +0.20(+1.56%)
Apr 04, 2006 12.85 13.00 12.85 12.85 600 +0.10(+0.78%)
Apr 03, 2006 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Mar 31, 2006 12.75 12.75 12.75 12.75 8,000 +0.00(+0.00%)
Mar 30, 2006 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Mar 29, 2006 12.75 12.75 12.75 12.75 100 -0.05(-0.39%)
Mar 28, 2006 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Mar 27, 2006 12.80 12.80 12.80 12.80 200 +0.05(+0.39%)
Mar 24, 2006 12.80 12.75 12.75 12.75 390 -0.10(-0.78%)
Mar 21, 2006 12.85 12.85 12.85 12.85 845 -0.05(-0.39%)
Mar 20, 2006 12.90 13.05 12.90 12.90 1,800 -0.10(-0.77%)
Mar 17, 2006 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Mar 16, 2006 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Mar 15, 2006 13.05 13.00 13.00 13.00 2,000 -0.05(-0.38%)
Mar 14, 2006 13.30 13.05 13.05 13.05 100 -0.25(-1.88%)
Mar 13, 2006 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Mar 10, 2006 13.30 13.30 13.30 13.30 549 -0.20(-1.48%)
Mar 09, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Mar 08, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Mar 07, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Mar 06, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Mar 03, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Mar 02, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Mar 01, 2006 13.50 13.50 13.50 13.50 600 +0.00(+0.00%)
Feb 28, 2006 13.50 13.50 13.50 13.50 149 +0.00(+0.00%)
Feb 27, 2006 13.50 13.50 13.50 13.50 6,000 +0.15(+1.12%)
Feb 24, 2006 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Feb 23, 2006 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Feb 22, 2006 13.35 13.35 13.35 13.35 500 +0.00(+0.00%)
Feb 21, 2006 13.35 13.35 13.35 13.35 300 +0.00(+0.00%)
Feb 17, 2006 13.35 13.35 13.35 13.35 965 +0.00(+0.00%)
Feb 16, 2006 13.35 13.35 13.35 13.35 500 +0.25(+1.91%)
Feb 15, 2006 13.10 13.35 13.10 13.10 1,004 -0.15(-1.13%)
Feb 14, 2006 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Feb 13, 2006 13.25 13.25 13.25 13.25 6,800 -0.05(-0.38%)
Feb 10, 2006 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Feb 09, 2006 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Feb 08, 2006 13.30 13.30 13.30 13.30 300 -0.10(-0.75%)
Feb 07, 2006 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Feb 06, 2006 13.40 13.40 13.40 13.40 331 +0.05(+0.37%)
Feb 03, 2006 13.35 13.35 13.35 13.35 400 +0.15(+1.14%)
Feb 02, 2006 13.20 13.45 13.15 13.20 3,478 -0.05(-0.38%)
Feb 01, 2006 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Jan 31, 2006 13.25 13.25 13.25 13.25 400 -0.20(-1.49%)
Jan 30, 2006 13.45 13.45 13.45 13.45 750 +0.25(+1.89%)
Jan 27, 2006 13.20 13.20 13.20 13.20 400 -0.20(-1.49%)
Jan 26, 2006 13.40 13.40 13.40 13.40 200 +0.10(+0.75%)
Jan 25, 2006 13.30 13.50 13.20 13.30 8,753 -0.15(-1.12%)
Jan 24, 2006 13.45 13.45 13.45 13.45 1,600 +0.30(+2.28%)
Jan 23, 2006 13.15 13.15 13.15 13.15 300 -0.30(-2.23%)
Jan 20, 2006 13.45 13.45 13.45 13.45 1,000 +0.00(+0.00%)
Jan 19, 2006 13.45 13.45 13.45 13.45 200 +0.25(+1.89%)
Jan 18, 2006 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Jan 17, 2006 13.20 13.40 13.20 13.20 4,500 -0.30(-2.22%)
Jan 13, 2006 13.50 13.50 13.50 13.50 4,000 +0.10(+0.75%)
Jan 12, 2006 13.40 13.40 13.40 13.40 8,009 +0.20(+1.52%)
Jan 11, 2006 13.20 13.20 13.20 13.20 800 +0.10(+0.76%)
Jan 10, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Jan 09, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Jan 06, 2006 13.10 13.10 13.10 13.10 3,000 -0.10(-0.76%)
Jan 05, 2006 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Jan 04, 2006 13.10 13.20 13.20 13.20 749 +0.10(+0.76%)
Jan 03, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Dec 30, 2005 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Dec 29, 2005 13.10 13.10 13.10 13.10 1,600 -0.10(-0.76%)
Dec 28, 2005 13.20 13.20 13.20 13.20 6,000 +0.10(+0.76%)
Dec 23, 2005 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Dec 22, 2005 13.10 13.20 13.00 13.10 17,902 +0.00(+0.00%)
Dec 21, 2005 13.20 13.35 13.10 13.10 12,400 -0.10(-0.76%)
Dec 20, 2005 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Dec 19, 2005 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Dec 16, 2005 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Dec 15, 2005 13.20 13.30 13.20 13.20 2,629 -0.10(-0.75%)
Dec 14, 2005 13.30 13.30 13.30 13.30 400 +0.20(+1.53%)
Dec 13, 2005 13.10 13.10 13.10 13.10 100 +0.00(+0.00%)
Dec 12, 2005 13.10 13.10 13.10 13.10 964 +0.00(+0.00%)
Dec 09, 2005 13.10 13.10 13.10 13.10 6,500 +0.00(+0.00%)
Dec 08, 2005 13.10 13.10 13.10 13.10 131,268 -0.10(-0.76%)
Dec 07, 2005 13.20 13.20 13.20 13.20 1,400 +0.05(+0.38%)
Dec 06, 2005 13.15 13.15 13.15 13.15 1,000 -0.05(-0.38%)
Dec 05, 2005 13.20 13.40 13.20 13.20 1,000 -0.20(-1.49%)
Dec 02, 2005 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Dec 01, 2005 13.45 13.40 13.40 13.40 200 -0.05(-0.37%)
Nov 30, 2005 13.45 13.45 13.45 300 +0.00(+0.00%)
Nov 29, 2005 13.45 13.45 13.45 13.45 0 +0.00(+0.00%)
Nov 28, 2005 13.45 13.45 13.45 13.45 200 +0.35(+2.67%)
Nov 25, 2005 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Nov 23, 2005 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Nov 22, 2005 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Nov 21, 2005 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Nov 18, 2005 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Nov 17, 2005 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Nov 16, 2005 13.10 13.10 13.10 13.10 200 -0.20(-1.50%)
Nov 15, 2005 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Nov 14, 2005 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Nov 11, 2005 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Nov 10, 2005 13.30 13.30 13.30 13.30 700 +0.50(+3.91%)
Nov 09, 2005 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Nov 08, 2005 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Nov 07, 2005 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Nov 04, 2005 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Nov 03, 2005 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Nov 02, 2005 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Nov 01, 2005 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Oct 31, 2005 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Oct 28, 2005 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Oct 27, 2005 12.80 12.90 12.80 12.80 13,767 -0.25(-1.92%)
Oct 26, 2005 13.05 13.05 13.05 13.05 0 +0.00(+0.00%)
Oct 25, 2005 13.05 13.05 13.05 13.05 0 +0.00(+0.00%)
Oct 24, 2005 13.05 13.05 13.05 13.05 0 +0.00(+0.00%)
Oct 21, 2005 13.05 13.05 13.05 13.05 1,000 +0.15(+1.16%)
Oct 20, 2005 12.90 13.10 12.90 12.90 1,100 -0.25(-1.90%)
Oct 19, 2005 13.15 13.15 13.15 13.15 0 +0.00(+0.00%)
Oct 18, 2005 13.15 13.15 13.15 13.15 0 +0.00(+0.00%)
Oct 17, 2005 13.15 13.15 13.15 13.15 100 +0.15(+1.15%)
Oct 14, 2005 13.00 13.00 13.00 13.00 4,000 +0.05(+0.39%)
Oct 13, 2005 12.95 13.05 12.95 12.95 5,230 +0.00(+0.00%)
Oct 12, 2005 12.95 13.20 12.95 12.95 6,700 -0.40(-3.00%)
Oct 11, 2005 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Oct 10, 2005 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Oct 07, 2005 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Oct 06, 2005 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Oct 05, 2005 13.35 13.35 13.35 13.35 0 -0.05(-0.37%)
Oct 04, 2005 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Oct 03, 2005 13.60 13.40 13.40 14,963 +0.05(+0.37%)
Sep 30, 2005 13.35 13.35 13.35 152 +0.00(+0.00%)
Sep 29, 2005 13.35 13.35 13.35 1,000 +0.05(+0.38%)
Sep 28, 2005 13.30 13.30 13.29 13.30 374 -0.20(-1.48%)
Sep 27, 2005 13.50 13.50 13.50 13.50 2,350 +0.20(+1.50%)
Sep 26, 2005 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Sep 23, 2005 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Sep 22, 2005 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Sep 21, 2005 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Sep 20, 2005 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Sep 19, 2005 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Sep 16, 2005 13.30 13.30 13.30 13.30 400 -0.05(-0.37%)
Sep 15, 2005 13.35 13.35 13.35 13.35 304 +0.00(+0.00%)
Sep 14, 2005 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Sep 13, 2005 13.35 13.35 13.35 13.35 500 -0.10(-0.74%)
Sep 12, 2005 13.45 13.45 13.45 13.45 0 +0.00(+0.00%)
Sep 09, 2005 13.45 13.45 13.45 13.45 0 +0.00(+0.00%)
Sep 08, 2005 13.45 13.45 13.45 13.45 0 +0.00(+0.00%)
Sep 07, 2005 13.45 13.45 13.45 13.45 0 +0.00(+0.00%)
Sep 06, 2005 13.45 13.45 13.45 13.45 0 +0.00(+0.00%)
Sep 02, 2005 13.45 13.45 13.45 13.45 0 +0.00(+0.00%)
Sep 01, 2005 13.45 13.45 13.45 13.45 6,000 +0.05(+0.37%)
Aug 31, 2005 13.40 13.40 13.40 13.40 110 -0.45(-3.25%)
Aug 30, 2005 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Aug 29, 2005 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Aug 26, 2005 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Aug 25, 2005 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Aug 24, 2005 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Aug 23, 2005 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Aug 22, 2005 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Aug 19, 2005 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Aug 18, 2005 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Aug 17, 2005 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Aug 16, 2005 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Aug 15, 2005 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Aug 12, 2005 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Aug 11, 2005 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Aug 10, 2005 13.85 13.85 13.85 13.85 5,400 +0.00(+0.00%)
Aug 09, 2005 13.85 13.85 13.75 13.85 23,000 +0.00(+0.00%)
Aug 08, 2005 13.85 13.85 13.75 13.85 23,000 +0.00(+0.00%)
Aug 05, 2005 13.85 13.85 13.75 13.85 23,000 +0.00(+0.00%)
Aug 04, 2005 13.85 13.85 13.75 13.85 12,500 +0.10(+0.73%)
Aug 03, 2005 13.75 13.90 13.75 13.75 2,000 +0.05(+0.36%)
Aug 02, 2005 13.70 13.70 13.70 13.70 300 +0.00(+0.00%)
Aug 01, 2005 13.70 13.70 13.70 13.70 300 +0.00(+0.00%)
Jul 29, 2005 13.70 13.70 13.70 13.70 300 +0.00(+0.00%)
Jul 28, 2005 13.70 13.70 13.70 13.70 300 -0.25(-1.79%)
Jul 27, 2005 13.95 13.95 13.90 13.95 4,000 +0.00(+0.00%)
Jul 26, 2005 13.95 13.95 13.90 13.95 4,000 +0.10(+0.72%)
Jul 25, 2005 13.85 13.85 13.70 13.85 3,400 +0.05(+0.36%)
Jul 22, 2005 13.80 13.80 13.60 13.80 7,500 +0.07(+0.51%)
Jul 21, 2005 13.73 13.81 13.55 13.73 24,103 +0.00(+0.00%)
Jul 20, 2005 13.73 13.81 13.55 13.73 24,103 +0.00(+0.00%)
Jul 19, 2005 13.73 13.81 13.55 13.73 24,103 +0.13(+0.96%)
Jul 18, 2005 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Jul 15, 2005 13.60 13.60 13.60 13.60 8,375 +0.00(+0.00%)
Jul 14, 2005 13.60 13.60 13.60 13.60 8,375 +0.00(+0.00%)
Jul 13, 2005 13.60 13.60 13.60 13.60 8,375 +0.00(+0.00%)
Jul 12, 2005 13.60 13.60 13.60 13.60 500 +0.00(+0.00%)
Jul 11, 2005 13.60 13.60 13.60 13.60 500 +0.00(+0.00%)
Jul 08, 2005 13.60 13.60 13.60 13.60 550 -0.05(-0.37%)
Jul 07, 2005 13.65 13.65 13.65 13.65 6,450 +0.10(+0.74%)
Jul 06, 2005 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Jul 05, 2005 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Jul 01, 2005 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Jun 30, 2005 13.55 13.55 13.55 13.55 1,000 +0.00(+0.00%)
Jun 29, 2005 13.55 13.55 13.55 13.55 1,000 -0.10(-0.73%)
Jun 28, 2005 13.65 13.65 13.65 13.65 300 +0.00(+0.00%)
Jun 27, 2005 13.65 13.65 13.65 13.65 300 +0.00(+0.00%)
Jun 24, 2005 13.65 13.65 13.65 13.65 300 +0.05(+0.37%)
Jun 23, 2005 13.60 13.60 13.60 13.60 11,900 +0.00(+0.00%)
Jun 22, 2005 13.60 13.60 13.60 13.60 11,900 -0.05(-0.37%)
Jun 21, 2005 13.65 13.65 13.55 13.65 2,150 +0.00(+0.00%)
Jun 20, 2005 13.65 13.65 13.55 13.65 2,150 +0.00(+0.00%)
Jun 17, 2005 13.65 13.65 13.55 13.65 2,150 +0.05(+0.37%)
Jun 16, 2005 13.60 13.60 13.50 13.60 2,032 -0.03(-0.22%)
Jun 15, 2005 13.63 13.65 13.55 13.63 14,600 +0.00(+0.00%)
Jun 14, 2005 13.63 13.65 13.55 13.63 14,600 +0.03(+0.22%)
Jun 13, 2005 13.60 13.60 13.40 13.60 2,550 +0.00(+0.00%)
Jun 10, 2005 13.60 13.60 13.60 13.60 4,700 +0.00(+0.00%)
Jun 09, 2005 13.60 13.60 13.60 13.60 4,700 +0.15(+1.12%)
Jun 08, 2005 13.45 13.45 13.45 13.45 2,500 +0.00(+0.00%)
Jun 07, 2005 13.45 13.45 13.45 13.45 2,500 +0.20(+1.51%)
Jun 06, 2005 13.25 13.25 13.25 13.25 250 +0.00(+0.00%)
Jun 03, 2005 13.25 13.25 13.25 13.25 250 -0.20(-1.49%)
Jun 02, 2005 13.45 13.45 13.45 13.45 2,500 -0.10(-0.74%)
Jun 01, 2005 13.55 13.55 13.35 13.55 4,562 +0.00(+0.00%)
May 31, 2005 13.55 13.55 13.35 13.55 4,562 +0.10(+0.74%)
May 27, 2005 13.45 13.45 13.20 13.45 1,020 +0.00(+0.00%)
May 26, 2005 13.45 13.45 13.20 13.45 1,020 -0.20(-1.47%)
May 25, 2005 13.65 13.65 13.65 13.65 500 +0.00(+0.00%)
May 24, 2005 13.65 13.65 13.65 13.65 0 +0.00(+0.00%)
May 23, 2005 13.65 13.65 13.65 13.65 500 +0.40(+3.02%)
May 20, 2005 13.25 13.25 13.25 13.25 11,000 +0.00(+0.00%)
May 19, 2005 13.25 13.25 13.25 13.25 11,000 -0.35(-2.57%)
May 17, 2005 13.60 13.60 13.60 13.60 400 +0.05(+0.37%)
May 16, 2005 13.55 13.55 13.55 13.55 1,000 +0.30(+2.26%)
May 13, 2005 13.25 13.54 13.25 13.25 1,100 +0.00(+0.00%)
May 12, 2005 13.25 13.54 13.25 13.25 1,100 +0.00(+0.00%)
May 11, 2005 13.25 13.54 13.25 13.25 1,100 -0.35(-2.57%)
May 10, 2005 13.60 13.60 13.60 13.60 200 +0.00(+0.00%)
May 09, 2005 13.60 13.60 13.60 13.60 200 +0.00(+0.00%)
May 06, 2005 13.60 13.60 13.60 13.60 200 +0.10(+0.74%)
May 05, 2005 13.50 13.50 13.50 13.50 635 +0.00(+0.00%)
May 04, 2005 13.50 13.50 13.50 13.50 635 +0.00(+0.00%)
May 03, 2005 13.50 13.50 13.50 13.50 635 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.