Financial News
Hang Seng Bank Ltd (OP: HSNGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| May 06, 2020 | 17.28 | 17.28 | 17.28 | 0 | +0.16(+0.91%) | |
| Apr 27, 2020 | 17.13 | 17.13 | 17.13 | 0 | +0.00(+0.00%) | |
| Apr 24, 2020 | 17.57 | 17.57 | 17.13 | 500 | -0.44(-2.51%) | |
| Apr 16, 2020 | 17.57 | 17.57 | 17.57 | 0 | -0.17(-0.95%) | |
| Apr 15, 2020 | 17.35 | 17.35 | 17.73 | 8,600 | +0.38(+2.20%) | |
| Apr 09, 2020 | 17.35 | 17.35 | 17.35 | 0 | +0.00(+0.00%) | |
| Apr 03, 2020 | 17.35 | 17.35 | 17.35 | 0 | +0.71(+4.24%) | |
| Apr 01, 2020 | 16.65 | 16.65 | 16.65 | 0 | -0.40(-2.34%) | |
| Mar 31, 2020 | 16.68 | 16.68 | 17.05 | 1,560 | +0.37(+2.19%) | |
| Mar 30, 2020 | 16.68 | 16.68 | 16.68 | 16.68 | 444 | -0.54(-3.11%) |
| Mar 27, 2020 | 16.85 | 16.85 | 17.22 | 600 | +0.37(+2.19%) | |
| Mar 24, 2020 | 16.85 | 16.85 | 16.85 | 0 | +0.67(+4.16%) | |
| Mar 23, 2020 | 17.07 | 17.07 | 16.17 | 300 | -0.90(-5.26%) | |
| Mar 20, 2020 | 17.07 | 17.07 | 17.07 | 17.07 | 2,500 | +0.36(+2.14%) |
| Mar 19, 2020 | 17.44 | 17.44 | 16.71 | 2,000 | -0.72(-4.15%) | |
| Mar 18, 2020 | 17.21 | 17.21 | 17.44 | 400 | +0.23(+1.31%) | |
| Mar 17, 2020 | 16.98 | 16.98 | 17.21 | 300 | +0.23(+1.36%) | |
| Mar 16, 2020 | 17.99 | 17.99 | 16.98 | 200 | -1.01(-5.62%) | |
| Mar 13, 2020 | 18.65 | 18.65 | 17.99 | 2,700 | -0.66(-3.53%) | |
| Mar 11, 2020 | 18.65 | 18.65 | 18.65 | 0 | +0.26(+1.44%) | |
| Mar 10, 2020 | 19.00 | 19.00 | 18.39 | 11,100 | -0.61(-3.23%) | |
| Mar 05, 2020 | 19.00 | 19.00 | 19.00 | 0 | -2.19(-10.35%) | |
| Feb 25, 2020 | 21.19 | 21.19 | 21.19 | 0 | +0.00(+0.00%) | |
| Feb 20, 2020 | 21.19 | 21.19 | 21.19 | 0 | +0.39(+1.89%) | |
| Feb 19, 2020 | 20.80 | 20.80 | 20.80 | 36 | +0.00(+0.00%) | |
| Feb 13, 2020 | 20.80 | 20.80 | 20.80 | 0 | +1.00(+5.05%) | |
| Feb 04, 2020 | 19.80 | 19.80 | 19.80 | 0 | +0.00(+0.00%) | |
| Feb 03, 2020 | 20.00 | 20.00 | 19.80 | 19.80 | 4,950 | -0.35(-1.74%) |
| Jan 30, 2020 | 20.15 | 20.15 | 20.15 | 0 | -1.56(-7.19%) | |
| Jan 28, 2020 | 21.71 | 21.71 | 21.71 | 0 | +0.00(+0.00%) | |
| Jan 27, 2020 | 21.71 | 21.71 | 21.71 | 14 | +0.00(+0.00%) | |
| Jan 22, 2020 | 21.71 | 21.71 | 21.71 | 0 | +0.00(+0.00%) | |
| Jan 21, 2020 | 21.71 | 21.71 | 21.71 | 50 | +0.00(+0.00%) | |
| Jan 15, 2020 | 21.71 | 21.71 | 21.71 | 0 | +1.12(+5.45%) | |
| Dec 16, 2019 | 20.59 | 20.59 | 20.59 | 0 | +0.40(+1.99%) | |
| Dec 11, 2019 | 20.19 | 20.19 | 20.19 | 0 | -0.58(-2.80%) | |
| Nov 25, 2019 | 20.77 | 20.77 | 20.77 | 0 | +0.00(+0.00%) | |
| Nov 21, 2019 | 20.77 | 20.77 | 20.77 | 0 | -0.41(-1.94%) | |
| Nov 19, 2019 | 21.18 | 21.18 | 21.18 | 0 | +0.48(+2.32%) | |
| Nov 18, 2019 | 20.70 | 20.70 | 20.70 | 20.70 | 200 | -4.05(-16.36%) |
| Nov 06, 2019 | 24.75 | 24.75 | 24.75 | 0 | +3.74(+17.81%) | |
| Nov 01, 2019 | 21.01 | 21.01 | 21.01 | 0 | +0.09(+0.45%) | |
| Oct 23, 2019 | 20.92 | 20.92 | 20.92 | 0 | +0.00(+0.00%) | |
| Oct 17, 2019 | 20.92 | 20.92 | 20.92 | 0 | +0.00(+0.00%) | |
| Oct 14, 2019 | 20.92 | 20.92 | 20.92 | 0 | +0.19(+0.89%) | |
| Oct 07, 2019 | 20.73 | 20.73 | 20.73 | 0 | -0.53(-2.49%) | |
| Oct 03, 2019 | 21.26 | 21.26 | 21.26 | 0 | -0.11(-0.51%) | |
| Oct 02, 2019 | 21.37 | 21.37 | 21.37 | 21.37 | 18,000 | +0.11(+0.52%) |
| Sep 27, 2019 | 21.26 | 21.26 | 21.26 | 21.26 | 700 | -0.44(-2.03%) |
| Sep 26, 2019 | 21.70 | 21.70 | 21.70 | 21.70 | 100 | -0.03(-0.12%) |
| Sep 25, 2019 | 21.68 | 21.73 | 21.68 | 21.73 | 6,000 | +0.48(+2.24%) |
| Sep 06, 2019 | 21.25 | 21.25 | 21.25 | 0 | -0.12(-0.58%) | |
| Sep 05, 2019 | 21.44 | 21.44 | 21.37 | 72,986 | -0.07(-0.31%) | |
| Aug 28, 2019 | 21.44 | 21.44 | 21.44 | 0 | +0.02(+0.09%) | |
| Aug 26, 2019 | 21.42 | 21.42 | 21.42 | 0 | +0.00(+0.00%) | |
| Aug 23, 2019 | 21.42 | 21.42 | 21.42 | 21.42 | 1,700 | +0.24(+1.14%) |
| Aug 16, 2019 | 21.18 | 21.18 | 21.18 | 0 | +0.16(+0.77%) | |
| Aug 15, 2019 | 21.02 | 21.02 | 21.02 | 96 | +0.00(+0.00%) | |
| Aug 14, 2019 | 24.50 | 24.50 | 21.02 | 8,860 | -3.48(-14.21%) | |
| Jul 15, 2019 | 24.50 | 24.50 | 24.50 | 0 | -0.71(-2.82%) | |
| Jul 02, 2019 | 25.21 | 25.21 | 25.21 | 0 | +0.06(+0.24%) | |
| Jun 21, 2019 | 25.15 | 25.15 | 25.15 | 0 | +0.34(+1.38%) | |
| Jun 19, 2019 | 24.81 | 24.81 | 24.81 | 0 | +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.
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.
