HSNGY - Hang Seng Bank Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 202017.6818.0017.5717.5817.5839,700
Apr 08, 202017.8217.9417.6217.7617.7655,600
Apr 07, 202017.9517.9517.6017.7517.7579,500
Apr 06, 202018.0218.1317.6818.0318.03106,900
Apr 03, 202017.4917.4917.0317.2717.2760,100
Apr 02, 202016.6616.9916.6616.9916.9954,600
Apr 01, 202016.5916.5916.2016.2516.2542,800
Mar 31, 202017.1117.3816.9117.0517.0571,800
Mar 30, 202016.5117.1216.5117.1217.12113,200
Mar 27, 202016.8017.1116.6916.9716.9733,600
Mar 26, 202017.1117.5816.9917.5717.5736,600
Mar 25, 202016.1017.5916.1017.4717.4751,600
Mar 24, 202016.8217.2516.7817.1217.1289,600
Mar 23, 202016.2716.4816.0016.3116.3159,400
Mar 20, 202017.0917.4716.6516.8516.8552,500
Mar 19, 202017.2917.2916.1716.8816.8888,200
Mar 18, 202016.8717.2816.6016.9616.9666,300
Mar 17, 202016.7717.3616.5417.1717.17117,800
Mar 16, 202016.3017.1616.0916.7416.7471,600
Mar 13, 202018.0118.1217.2118.0518.0556,000
Mar 12, 202017.3017.5016.8017.3417.3477,400
Mar 11, 202018.3118.4518.1018.1218.1227,800
Mar 10, 202018.4318.7418.1618.5818.58116,000
Mar 09, 202018.1718.3617.9418.2818.2870,400
Mar 06, 202018.8318.9918.7018.9118.9151,400
Mar 06, 20200.513 Dividend
Mar 05, 202019.4520.0019.4519.7219.2162,300
Mar 04, 202020.0020.0019.7019.8019.2840,900
Mar 03, 202020.3820.8320.2020.4019.8765,900
Mar 02, 202020.8721.0420.7221.0420.4932,600
Feb 28, 202020.2821.0320.2820.8520.3170,200
Feb 27, 202020.8321.0520.6620.6620.1225,100
Feb 26, 202020.8420.9220.7320.7820.2422,400
Feb 25, 202020.7120.7120.4120.4519.9228,600
Feb 24, 202020.6420.7220.5320.6420.1040,100
Feb 21, 202021.0221.0921.0021.0020.458,600
Feb 20, 202021.0221.0320.9021.0320.4810,000
Feb 19, 202021.0421.1821.0021.1020.5531,700
Feb 18, 202021.0521.2321.0521.2120.6611,900
Feb 14, 202021.1921.2120.9721.0920.5417,300
Feb 13, 202020.9621.0020.9521.0020.4513,600
Feb 12, 202021.1021.1020.8921.0020.4510,000
Feb 11, 202020.8921.1520.7721.1020.556,700
Feb 10, 202020.8721.0020.7320.8920.356,100
Feb 07, 202020.7620.9020.7620.8820.3410,500
Feb 06, 202020.5320.7720.5320.6220.0813,800
Feb 05, 202020.3820.5320.3520.4319.9014,900
Feb 04, 202020.5320.6320.4020.5620.0318,200
Feb 03, 202020.1720.3120.0620.2519.7215,400
Jan 31, 202020.4620.4620.0420.3019.7715,700
Jan 30, 202020.5120.6320.3320.6320.0921,100
Jan 29, 202020.5720.8520.5720.6920.1514,000
Jan 28, 202020.4220.7020.4220.5520.0212,600
Jan 27, 202020.3820.6620.3520.6620.1217,900
Jan 24, 202021.1521.1520.8920.9920.4459,700
Jan 23, 202020.8821.3920.8821.3820.8212,100
Jan 22, 202021.9421.9421.5021.5020.946,700
Jan 21, 202021.5521.6821.5521.6321.0728,900
Jan 17, 202022.1222.5922.0922.5922.0013,600
Jan 16, 202022.0822.1221.6321.8821.319,700
Jan 15, 202021.6821.9221.5421.6821.129,500
Jan 14, 202021.8121.8121.3121.5220.9636,600
Jan 13, 202021.3021.6021.1921.3520.7924,200
Jan 10, 202021.4721.4921.3021.4020.8448,800
Jan 09, 202021.0521.2520.8321.0120.4614,500
Jan 08, 202020.7121.1020.4820.5420.0110,000
Jan 07, 202020.5920.7420.5920.6720.1322,600
Jan 06, 202020.6420.6820.5620.6420.1016,600
Jan 03, 202020.3520.8220.3520.7320.1914,000
Jan 02, 202021.2721.2720.7920.9020.3615,400
Dec 31, 201920.3420.6820.3420.6220.0810,000
Dec 30, 201920.6921.1620.5920.8020.2624,000
Dec 27, 201921.2021.2020.7620.8620.3224,200
Dec 26, 201920.7720.9820.7420.8320.2925,500
Dec 24, 201920.7920.8520.7020.8520.3110,200
Dec 23, 201920.8320.8320.6920.8020.2622,200
Dec 20, 201920.6320.6820.5820.6620.1219,300
Dec 19, 201920.1220.7020.1220.6520.1118,200
Dec 18, 201920.8420.8420.7420.7420.2014,800
Dec 17, 201920.4821.0520.4821.0120.4632,000
Dec 16, 201920.7220.8020.7220.7520.2120,100
Dec 13, 201920.6120.9820.6120.6820.1416,800
Dec 12, 201919.8420.4919.8420.3919.8651,900
Dec 11, 201919.7220.1619.7220.1019.58159,300
Dec 10, 201920.0020.2520.0020.1419.6270,000
Dec 09, 201920.2120.2220.0820.1319.6121,700
Dec 06, 201920.3620.4220.3120.3819.8514,700
Dec 05, 201920.2020.2520.1420.2419.7137,600
Dec 04, 201920.0920.2020.0520.1019.5854,200
Dec 03, 201920.0820.4120.0820.2019.6734,300
Dec 02, 201920.0721.1620.0720.3219.7925,900
Nov 29, 201920.1720.4120.1720.3319.807,200
Nov 27, 201920.2620.7220.2620.6420.1020,800
Nov 26, 201920.8020.8420.6620.7720.2326,100
Nov 25, 201920.3920.8720.3920.8420.3023,600
Nov 22, 201920.6420.6420.4820.5019.9714,200
Nov 21, 201920.2620.6220.2620.6120.0729,000
Nov 20, 201920.8420.8420.6720.7220.187,800
Nov 19, 201920.8220.9220.7520.8420.3047,600
Nov 18, 201920.2520.4820.0520.4819.9513,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...