Hang Seng Bank Ltd (OP: HSNGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 20, 2021 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) | |
| Apr 16, 2021 | 19.50 | 19.50 | 19.50 | 0 | +0.20(+1.06%) | |
| Apr 05, 2021 | 19.30 | 19.30 | 19.30 | 0 | -0.13(-0.69%) | |
| Apr 01, 2021 | 19.69 | 19.69 | 19.43 | 21,200 | -0.26(-1.32%) | |
| Mar 12, 2021 | 19.69 | 19.69 | 19.69 | 0 | +0.64(+3.39%) | |
| Mar 04, 2021 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) | |
| Feb 26, 2021 | 19.05 | 19.05 | 19.05 | 0 | +0.85(+4.67%) | |
| Feb 01, 2021 | 18.20 | 18.20 | 18.20 | 0 | +0.00(+0.00%) | |
| Jan 25, 2021 | 18.20 | 18.20 | 18.20 | 0 | +0.20(+1.11%) | |
| Jan 19, 2021 | 18.00 | 18.00 | 18.00 | 0 | -1.00(-5.26%) | |
| Jan 13, 2021 | 19.00 | 19.00 | 19.00 | 0 | +1.00(+5.56%) | |
| Jan 11, 2021 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) | |
| Jan 08, 2021 | 18.25 | 18.25 | 18.00 | 18.00 | 3,000 | +1.10(+6.51%) |
| Jan 04, 2021 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) | |
| Dec 28, 2020 | 16.90 | 16.90 | 16.90 | 0 | -0.73(-4.16%) | |
| Dec 23, 2020 | 17.63 | 17.63 | 17.63 | 0 | +0.00(+0.00%) | |
| Dec 17, 2020 | 17.63 | 17.63 | 17.63 | 0 | +0.17(+0.99%) | |
| Dec 11, 2020 | 17.46 | 17.46 | 17.46 | 0 | +0.08(+0.43%) | |
| Nov 30, 2020 | 17.38 | 17.38 | 17.38 | 0 | -0.24(-1.34%) | |
| Nov 27, 2020 | 17.62 | 17.62 | 17.62 | 17.62 | 100 | +2.27(+14.79%) |
| Nov 02, 2020 | 15.35 | 15.35 | 15.35 | 0 | -0.15(-0.97%) | |
| Oct 26, 2020 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) | |
| Oct 23, 2020 | 15.50 | 15.50 | 15.50 | 15.50 | 100 | +0.75(+5.10%) |
| Oct 19, 2020 | 14.75 | 14.75 | 14.75 | 0 | -0.25(-1.68%) | |
| Oct 12, 2020 | 15.00 | 15.00 | 15.00 | 0 | +0.25(+1.69%) | |
| Oct 08, 2020 | 14.75 | 14.75 | 14.75 | 0 | -0.20(-1.34%) | |
| Oct 07, 2020 | 15.06 | 15.06 | 14.75 | 14.95 | 9,320 | +0.08(+0.54%) |
| Oct 06, 2020 | 14.87 | 14.87 | 14.87 | 14.87 | 5,083 | +0.32(+2.20%) |
| Oct 05, 2020 | 14.65 | 14.65 | 14.55 | 14.55 | 3,955 | -0.44(-2.94%) |
| Sep 30, 2020 | 14.99 | 14.99 | 14.99 | 0 | -0.01(-0.07%) | |
| Sep 28, 2020 | 15.00 | 15.00 | 15.00 | 0 | +0.63(+4.37%) | |
| Sep 24, 2020 | 14.37 | 14.37 | 14.37 | 0 | -0.48(-3.22%) | |
| Sep 23, 2020 | 14.85 | 14.85 | 14.85 | 1 | +0.00(+0.00%) | |
| Sep 22, 2020 | 14.85 | 14.85 | 14.85 | 14.85 | 12,820 | -0.52(-3.36%) |
| Sep 21, 2020 | 15.37 | 15.37 | 15.37 | 1 | +0.00(+0.00%) | |
| Sep 18, 2020 | 15.60 | 15.60 | 15.37 | 4,900 | -0.23(-1.50%) | |
| Sep 15, 2020 | 15.60 | 15.60 | 15.60 | 0 | +0.29(+1.89%) | |
| Sep 14, 2020 | 15.31 | 15.31 | 15.31 | 15.31 | 280 | -0.38(-2.41%) |
| Sep 04, 2020 | 15.69 | 15.69 | 15.69 | 0 | +0.00(+0.00%) | |
| Aug 31, 2020 | 15.69 | 15.69 | 15.69 | 0 | +0.14(+0.92%) | |
| Aug 28, 2020 | 15.55 | 15.55 | 15.55 | 24,000 | +0.00(+0.00%) | |
| Aug 27, 2020 | 15.67 | 15.67 | 15.55 | 500 | -0.13(-0.80%) | |
| Aug 25, 2020 | 15.67 | 15.67 | 15.67 | 0 | +0.00(+0.00%) | |
| Aug 19, 2020 | 15.67 | 15.67 | 15.67 | 0 | +0.50(+3.28%) | |
| Aug 10, 2020 | 15.17 | 15.17 | 15.17 | 0 | -1.66(-9.88%) | |
| Jul 30, 2020 | 16.84 | 16.84 | 16.84 | 0 | +0.00(+0.00%) | |
| Jul 29, 2020 | 16.84 | 16.84 | 16.84 | 47,279 | +0.00(+0.00%) | |
| Jul 27, 2020 | 16.84 | 16.84 | 16.84 | 0 | +0.00(+0.00%) | |
| Jul 23, 2020 | 16.84 | 16.84 | 16.84 | 0 | +0.00(+0.00%) | |
| Jul 16, 2020 | 16.84 | 16.84 | 16.84 | 0 | +0.11(+0.64%) | |
| Jul 15, 2020 | 17.00 | 17.00 | 16.73 | 15,655 | -0.27(-1.59%) | |
| Jul 06, 2020 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
| Jun 30, 2020 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
| Jun 24, 2020 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
| Jun 22, 2020 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
| Jun 16, 2020 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
| Jun 11, 2020 | 17.00 | 17.00 | 17.00 | 0 | -0.82(-4.63%) | |
| Jun 09, 2020 | 17.82 | 17.82 | 17.82 | 0 | +0.35(+2.00%) | |
| Jun 05, 2020 | 17.48 | 17.48 | 17.48 | 0 | +1.81(+11.57%) | |
| Jun 01, 2020 | 15.66 | 15.66 | 15.66 | 0 | +0.16(+1.05%) | |
| May 28, 2020 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) | |
| May 27, 2020 | 15.50 | 15.50 | 15.50 | 15.50 | 100 | -0.53(-3.29%) |
| May 22, 2020 | 16.03 | 16.03 | 16.03 | 0 | -0.92(-5.44%) | |
| May 13, 2020 | 16.95 | 16.95 | 16.95 | 0 | -0.33(-1.92%) |
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.