Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 25.46 25.58 25.46 25.58 461 +1.12(+4.58%)
Apr 26, 2018 24.46 24.46 24.46 16 +0.53(+2.21%)
Apr 25, 2018 23.93 23.93 23.93 23.93 1,000 -0.77(-3.12%)
Apr 24, 2018 24.70 24.70 24.70 24.70 202 +0.10(+0.41%)
Apr 23, 2018 24.40 24.60 24.40 24.60 1,297 -0.45(-1.80%)
Apr 20, 2018 25.05 25.05 25.05 25.05 336 +0.77(+3.17%)
Apr 19, 2018 24.28 24.28 24.28 24.28 906 -0.57(-2.29%)
Apr 17, 2018 24.85 24.85 24.85 200 +0.47(+1.93%)
Apr 13, 2018 24.38 24.38 24.38 0 +0.45(+1.88%)
Apr 12, 2018 23.93 24.05 23.83 23.93 12,142 -0.07(-0.29%)
Apr 09, 2018 24.00 24.00 24.00 0 +0.93(+4.03%)
Apr 06, 2018 23.35 23.35 23.07 23.07 248 +0.28(+1.23%)
Apr 05, 2018 23.04 23.04 22.79 22.79 1,502 -0.49(-2.10%)
Apr 02, 2018 23.28 23.28 23.28 3 +0.02(+0.09%)
Mar 28, 2018 23.26 23.26 23.26 0 +0.08(+0.35%)
Mar 27, 2018 23.86 23.86 23.18 23.18 4,759 -0.66(-2.77%)
Mar 21, 2018 23.84 23.84 23.84 24 -0.01(-0.03%)
Mar 20, 2018 23.85 23.85 23.85 23.85 100 +0.40(+1.70%)
Mar 19, 2018 23.80 23.80 23.45 23.45 2,643 -0.78(-3.22%)
Mar 16, 2018 24.23 24.23 24.23 24.23 1,000 +0.07(+0.29%)
Mar 12, 2018 24.16 24.16 24.16 0 +0.34(+1.43%)
Mar 05, 2018 23.82 23.82 23.82 0 -0.77(-3.13%)
Mar 02, 2018 24.59 24.59 24.59 24.59 281 -0.43(-1.72%)
Feb 27, 2018 25.02 25.02 25.02 0 +0.07(+0.26%)
Feb 26, 2018 25.00 25.00 24.92 24.95 4,406 +0.03(+0.14%)
Feb 23, 2018 25.00 25.00 24.92 24.92 4,610 +0.45(+1.84%)
Feb 21, 2018 24.47 24.47 24.47 5 -0.26(-1.03%)
Feb 16, 2018 24.73 24.73 24.73 56 -0.11(-0.46%)
Feb 14, 2018 24.84 24.84 24.84 1 +2.37(+10.55%)
Feb 13, 2018 22.22 22.47 22.22 22.47 212 +0.18(+0.83%)
Feb 09, 2018 22.29 22.29 22.29 126 -0.18(-0.78%)
Feb 07, 2018 22.46 22.46 22.46 0 -0.57(-2.47%)
Feb 06, 2018 23.03 23.03 23.03 23.03 100 -0.26(-1.10%)
Feb 05, 2018 23.29 23.29 23.29 23.29 149 -0.29(-1.25%)
Feb 02, 2018 23.58 23.58 23.58 23.58 484 -0.14(-0.59%)
Feb 01, 2018 23.72 23.72 23.72 23.72 532 -0.05(-0.21%)
Jan 31, 2018 23.77 23.77 23.77 23.77 19,554 -0.17(-0.71%)
Jan 26, 2018 23.94 23.94 23.94 33 -0.07(-0.27%)
Jan 25, 2018 24.01 24.01 24.01 24.01 208 -0.19(-0.80%)
Jan 23, 2018 24.20 24.20 24.20 62 +0.61(+2.59%)
Jan 22, 2018 23.59 23.59 23.59 23.59 255 -0.56(-2.32%)
Jan 17, 2018 24.15 24.15 24.15 0 +0.00(+0.00%)
Jan 11, 2018 24.15 24.15 24.15 20 -0.38(-1.55%)
Jan 09, 2018 24.53 24.53 24.53 45 -0.27(-1.09%)
Jan 08, 2018 24.80 24.80 24.80 24.80 1,313 -0.24(-0.96%)
Jan 05, 2018 24.97 25.04 24.96 25.04 1,208 +0.15(+0.60%)
Jan 04, 2018 24.74 24.89 24.73 24.89 6,500 +0.14(+0.58%)
Dec 28, 2017 24.75 24.75 24.75 82 +0.07(+0.27%)
Dec 22, 2017 24.68 24.68 24.68 0 +0.19(+0.78%)
Dec 20, 2017 24.49 24.49 24.49 97 +0.34(+1.40%)
Dec 19, 2017 24.20 24.20 24.15 24.15 1,021 +0.00(+0.00%)
Dec 18, 2017 24.15 24.15 24.15 24.15 200 +0.28(+1.17%)
Dec 14, 2017 23.87 23.87 23.87 91 -0.28(-1.16%)
Dec 13, 2017 24.02 24.17 24.02 24.15 1,835 +0.57(+2.42%)
Dec 12, 2017 23.58 23.65 23.58 23.58 1,939 -0.22(-0.92%)
Dec 11, 2017 23.80 23.80 23.80 23.80 1,650 +0.20(+0.85%)
Dec 08, 2017 23.57 23.60 23.57 23.60 1,650 -0.17(-0.72%)
Dec 07, 2017 23.77 23.77 23.77 23.77 845 -0.07(-0.31%)
Dec 06, 2017 23.79 23.90 23.78 23.84 2,277 -0.05(-0.23%)
Dec 05, 2017 23.73 23.90 23.73 23.90 1,844 -0.57(-2.33%)
Dec 04, 2017 24.69 24.06 24.47 2,078 -0.22(-0.89%)
Dec 01, 2017 24.26 24.69 24.26 24.69 1,838 +0.10(+0.41%)
Nov 30, 2017 24.47 24.59 24.47 24.59 2,176 +0.78(+3.28%)
Nov 29, 2017 23.81 23.81 23.81 23.81 1,427 +0.27(+1.15%)
Nov 28, 2017 23.44 23.70 23.44 23.54 1,606 -0.06(-0.25%)
Nov 27, 2017 23.60 23.60 23.60 23.60 604 +0.15(+0.64%)
Nov 22, 2017 23.45 23.45 23.45 98 -0.29(-1.22%)
Nov 14, 2017 23.74 23.74 23.74 7 -0.29(-1.21%)
Nov 13, 2017 24.03 24.03 24.03 24.03 100 +0.08(+0.33%)
Nov 07, 2017 23.95 23.95 23.95 99 +0.62(+2.66%)
Nov 03, 2017 23.33 23.33 23.33 128 -0.61(-2.55%)
Oct 30, 2017 23.94 23.94 23.94 1 +0.07(+0.27%)
Oct 27, 2017 23.88 23.88 23.88 23.88 2,788 +0.04(+0.15%)
Oct 26, 2017 23.84 23.91 23.84 23.84 2,140 -0.15(-0.63%)
Oct 25, 2017 23.99 23.99 23.99 23.99 719 +0.46(+1.95%)
Oct 24, 2017 24.21 24.21 23.53 23.53 1,365 -0.86(-3.51%)
Oct 20, 2017 24.39 24.39 24.39 76 -0.16(-0.67%)
Oct 13, 2017 24.55 24.55 24.55 0 +0.44(+1.82%)
Oct 09, 2017 24.11 24.11 24.11 8 -0.17(-0.70%)
Oct 06, 2017 24.28 24.28 24.28 24.28 178 -0.17(-0.70%)
Oct 05, 2017 24.40 24.45 24.28 24.45 5,989 +0.88(+3.76%)
Sep 26, 2017 23.57 23.57 23.57 0 +0.39(+1.66%)
Sep 13, 2017 23.18 23.18 23.18 0 -0.20(-0.83%)
Sep 12, 2017 23.38 23.38 23.38 23.38 133 +0.30(+1.32%)
Sep 11, 2017 23.10 23.10 23.07 23.07 543 +0.03(+0.13%)
Sep 07, 2017 23.04 23.04 23.04 11 +0.48(+2.13%)
Sep 05, 2017 22.56 22.56 22.56 121 -0.24(-1.05%)
Aug 30, 2017 22.80 22.80 22.80 116 +0.50(+2.24%)
Aug 25, 2017 22.30 22.30 22.30 0 +0.15(+0.68%)
Aug 24, 2017 22.15 22.15 22.15 22.15 3,761 -0.10(-0.45%)
Aug 23, 2017 22.25 22.25 22.25 22.25 314 -0.05(-0.20%)
Aug 22, 2017 22.19 22.30 22.08 22.30 992 -0.00(-0.02%)
Aug 21, 2017 22.30 22.30 22.30 22.30 2,623 -0.05(-0.22%)
Aug 18, 2017 22.30 22.35 22.30 22.35 1,664 -0.59(-2.57%)
Aug 16, 2017 22.94 22.94 22.94 1 +0.66(+2.96%)
Aug 15, 2017 22.37 22.37 22.28 22.28 2,065 -0.40(-1.78%)
Aug 14, 2017 22.63 22.68 22.63 22.68 235 +0.41(+1.86%)
Aug 10, 2017 22.27 22.27 22.27 0 -0.03(-0.13%)
Aug 09, 2017 22.32 22.35 22.25 22.30 2,751 +0.12(+0.56%)
Aug 08, 2017 22.25 22.25 22.18 22.18 342 -0.12(-0.56%)
Aug 07, 2017 22.30 22.30 22.30 22.30 265 -0.20(-0.89%)
Aug 04, 2017 22.50 22.50 22.50 22.50 100 +0.05(+0.22%)
Aug 03, 2017 22.36 22.45 22.22 22.45 6,618 +0.15(+0.67%)
Aug 02, 2017 22.49 22.49 22.30 22.30 1,634 +0.41(+1.87%)
Aug 01, 2017 21.89 21.89 21.89 21.89 1,238 +0.24(+1.11%)
Jul 31, 2017 21.65 21.65 21.65 21.65 520 +0.05(+0.23%)
Jul 28, 2017 21.60 21.60 21.60 21.60 3,638 +0.35(+1.65%)
Jul 27, 2017 21.25 21.25 21.25 21.25 215 +0.30(+1.43%)
Jul 24, 2017 20.95 20.95 20.95 2 -0.10(-0.48%)
Jul 21, 2017 21.05 21.05 21.05 21.05 1,284 -0.01(-0.05%)
Jul 18, 2017 21.06 21.06 21.06 0 +0.07(+0.33%)
Jul 12, 2017 20.99 20.99 20.99 6 +0.34(+1.65%)
Jul 10, 2017 20.65 20.65 20.65 0 -0.16(-0.77%)
Jul 03, 2017 20.81 20.81 20.81 11 +0.07(+0.34%)
Jun 28, 2017 20.74 20.74 20.74 6,014 +0.27(+1.34%)
Jun 27, 2017 20.47 20.47 20.46 20.46 432 +0.00(+0.02%)
Jun 26, 2017 20.46 20.46 20.46 20.46 321 -0.06(-0.32%)
Jun 23, 2017 20.52 20.52 20.52 20.52 396 +0.04(+0.22%)
Jun 20, 2017 20.48 20.48 20.48 14 -0.22(-1.06%)
Jun 16, 2017 20.70 20.70 20.70 85 -0.02(-0.10%)
Jun 14, 2017 20.72 20.72 20.72 0 -0.18(-0.86%)
Jun 09, 2017 20.90 20.90 20.90 204 +0.34(+1.65%)
Jun 08, 2017 20.56 20.56 20.56 20.56 100 -0.34(-1.63%)
Jun 05, 2017 20.90 20.90 20.90 116 -0.19(-0.90%)
Jun 02, 2017 21.09 21.09 21.09 21.09 686 +0.09(+0.43%)
May 31, 2017 21.00 21.00 21.00 2 +0.04(+0.19%)
May 30, 2017 20.91 20.96 20.91 20.96 265 +0.07(+0.34%)
May 25, 2017 20.89 20.89 20.89 0 +0.06(+0.28%)
May 24, 2017 20.85 20.85 20.83 20.83 1,868 +0.22(+1.07%)
May 19, 2017 20.61 20.61 20.61 14 -0.29(-1.39%)
May 18, 2017 20.86 20.93 20.86 20.90 776 +0.15(+0.72%)
May 17, 2017 20.75 20.75 20.75 20.75 801 -0.21(-1.00%)
May 16, 2017 20.95 20.99 20.95 20.96 7,944 +0.16(+0.77%)
May 09, 2017 20.80 20.80 20.80 43 +0.10(+0.48%)
May 04, 2017 20.70 20.70 20.70 0 +0.56(+2.78%)
May 03, 2017 20.27 20.27 20.14 20.14 1,182 +0.02(+0.10%)
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.