Hang Seng Bank Ltd (OP: HSNGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2019 | 26.00 | 26.00 | 26.00 | 0 | +0.22(+0.85%) | |
| Apr 22, 2019 | 25.78 | 25.78 | 25.78 | 0 | -0.22(-0.85%) | |
| Apr 16, 2019 | 26.00 | 26.00 | 26.00 | 0 | +0.60(+2.36%) | |
| Apr 15, 2019 | 25.40 | 25.40 | 25.40 | 25.40 | 2,600 | +1.53(+6.41%) |
| Mar 29, 2019 | 23.87 | 23.87 | 23.87 | 0 | +0.00(+0.00%) | |
| Mar 13, 2019 | 23.87 | 23.87 | 23.87 | 0 | -0.51(-2.09%) | |
| Mar 01, 2019 | 24.38 | 24.38 | 24.38 | 0 | -0.22(-0.89%) | |
| Feb 28, 2019 | 24.60 | 24.60 | 24.60 | 24.60 | 2,100 | +0.10(+0.41%) |
| Feb 27, 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 2,100 | -0.15(-0.61%) |
| Feb 26, 2019 | 24.30 | 24.65 | 24.30 | 24.65 | 2,250 | +0.56(+2.32%) |
| Feb 25, 2019 | 24.09 | 24.09 | 24.09 | 24.09 | 1,050 | -0.11(-0.45%) |
| Feb 22, 2019 | 24.20 | 24.20 | 24.20 | 24.20 | 1,100 | +0.20(+0.83%) |
| Feb 21, 2019 | 23.80 | 24.00 | 23.80 | 24.00 | 2,050 | +0.25(+1.05%) |
| Feb 20, 2019 | 23.75 | 23.75 | 23.75 | 23.75 | 2,110 | +0.25(+1.06%) |
| Feb 19, 2019 | 23.50 | 23.50 | 23.50 | 23.50 | 2,095 | +0.50(+2.17%) |
| Feb 15, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 2,100 | -1.00(-4.17%) |
| Feb 14, 2019 | 23.50 | 24.00 | 23.50 | 24.00 | 1,160 | +1.50(+6.67%) |
| Jan 31, 2019 | 22.50 | 22.50 | 22.50 | 0 | -0.21(-0.92%) | |
| Jan 23, 2019 | 22.71 | 22.71 | 22.71 | 0 | +0.00(+0.00%) | |
| Jan 22, 2019 | 22.71 | 22.71 | 22.71 | 50 | +0.00(+0.00%) | |
| Jan 18, 2019 | 22.71 | 22.71 | 22.71 | 22.71 | 100 | +0.33(+1.48%) |
| Jan 15, 2019 | 22.38 | 22.38 | 22.38 | 0 | +0.00(+0.00%) | |
| Jan 10, 2019 | 22.38 | 22.38 | 22.38 | 0 | +0.00(+0.00%) | |
| Jan 09, 2019 | 22.38 | 22.38 | 22.38 | 22.38 | 18,000 | -0.24(-1.07%) |
| Dec 20, 2018 | 22.62 | 22.62 | 22.62 | 0 | +0.00(+0.00%) | |
| Dec 17, 2018 | 22.62 | 22.62 | 22.62 | 0 | -0.16(-0.70%) | |
| Dec 14, 2018 | 23.16 | 23.16 | 22.78 | 25,400 | -0.38(-1.64%) | |
| Dec 07, 2018 | 23.16 | 23.16 | 23.16 | 0 | +0.36(+1.58%) | |
| Dec 06, 2018 | 22.80 | 22.80 | 22.80 | 22.80 | 1,000 | -0.20(-0.86%) |
| Nov 29, 2018 | 23.00 | 23.00 | 23.00 | 0 | +0.06(+0.28%) | |
| Nov 20, 2018 | 22.93 | 22.93 | 22.93 | 0 | +0.00(+0.00%) | |
| Nov 15, 2018 | 22.93 | 22.93 | 22.93 | 0 | -3.36(-12.77%) | |
| Oct 29, 2018 | 26.29 | 26.29 | 26.29 | 0 | +0.00(+0.00%) | |
| Oct 12, 2018 | 26.29 | 26.29 | 26.29 | 0 | -0.40(-1.49%) | |
| Oct 04, 2018 | 26.69 | 26.69 | 26.69 | 0 | +0.19(+0.72%) | |
| Sep 26, 2018 | 26.50 | 26.50 | 26.50 | 0 | -0.23(-0.86%) | |
| Sep 21, 2018 | 26.73 | 26.73 | 26.73 | 0 | +0.58(+2.22%) | |
| Sep 20, 2018 | 26.25 | 26.25 | 26.15 | 26.15 | 6,000 | +0.05(+0.19%) |
| Sep 19, 2018 | 26.10 | 26.10 | 26.10 | 26.10 | 3,000 | +0.00(+0.00%) |
| Sep 18, 2018 | 26.10 | 26.10 | 26.10 | 26.10 | 1,000 | +0.05(+0.19%) |
| Sep 17, 2018 | 26.05 | 26.05 | 26.05 | 26.05 | 900 | +1.00(+3.99%) |
| Sep 11, 2018 | 25.05 | 25.05 | 25.05 | 0 | +0.05(+0.20%) | |
| Sep 10, 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 8,040 | -1.86(-6.92%) |
| Sep 07, 2018 | 26.86 | 26.86 | 26.86 | 56 | +0.00(+0.00%) | |
| Aug 30, 2018 | 26.86 | 26.86 | 26.86 | 0 | -0.02(-0.07%) | |
| Aug 29, 2018 | 26.88 | 26.88 | 26.88 | 26.88 | 120 | +1.12(+4.35%) |
| Aug 28, 2018 | 25.76 | 25.76 | 25.76 | 25.76 | 113 | -0.49(-1.87%) |
| Aug 27, 2018 | 26.25 | 26.25 | 26.25 | 26.25 | 190 | -0.05(-0.19%) |
| Aug 21, 2018 | 26.30 | 26.30 | 26.30 | 0 | -0.42(-1.57%) | |
| Aug 14, 2018 | 26.72 | 26.72 | 26.72 | 0 | +1.06(+4.13%) | |
| Aug 10, 2018 | 25.66 | 25.66 | 25.66 | 0 | -1.59(-5.83%) | |
| Aug 09, 2018 | 27.25 | 27.25 | 27.25 | 27.25 | 180 | -0.20(-0.71%) |
| Aug 08, 2018 | 27.45 | 27.45 | 27.45 | 0 | +0.00(+0.00%) | |
| Aug 01, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 31, 2018 | 27.50 | 27.54 | 27.50 | 27.54 | 9,400 | +2.38(+9.44%) |
| Jul 13, 2018 | 25.16 | 25.16 | 25.16 | 0 | +0.07(+0.28%) | |
| Jul 10, 2018 | 25.09 | 25.09 | 25.09 | 0 | -0.26(-1.03%) | |
| Jul 09, 2018 | 25.35 | 25.35 | 25.35 | 25.35 | 600 | +0.85(+3.47%) |
| May 29, 2018 | 24.50 | 24.50 | 24.50 | 0 | -1.30(-5.04%) |
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.
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.