Hang Seng Bank Ltd (OP: HSNGY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2024	13.68	13.68	13.53	13.56	4,429	-0.09(-0.66%)
Jun 12, 2024	13.69	13.77	13.61	13.65	4,265	+0.10(+0.74%)
Jun 11, 2024	13.75	13.77	13.51	13.55	9,336	-0.22(-1.57%)
Jun 10, 2024	13.76	13.79	13.71	13.77	6,708	+0.08(+0.56%)
Jun 07, 2024	13.76	14.34	13.69	13.69	4,627	-0.32(-2.28%)
Jun 06, 2024	14.02	14.04	14.00	14.01	3,427	+0.07(+0.50%)
Jun 05, 2024	14.05	14.23	13.92	13.94	14,259	-0.12(-0.85%)
Jun 04, 2024	14.62	14.62	14.01	14.06	10,802	+0.22(+1.59%)
Jun 03, 2024	13.98	14.06	13.82	13.84	5,929	-0.08(-0.57%)
May 31, 2024	13.88	13.92	13.82	13.92	16,285	-0.03(-0.22%)
May 30, 2024	13.44	14.00	13.44	13.95	5,080	-0.10(-0.71%)
May 29, 2024	14.04	14.12	14.04	14.05	9,911	-0.32(-2.23%)
May 28, 2024	14.05	14.45	14.05	14.37	10,281	+0.23(+1.63%)
May 24, 2024	14.15	14.16	14.14	14.14	3,555	-0.08(-0.56%)
May 23, 2024	14.55	14.55	14.22	14.22	26,694	-0.45(-3.07%)
May 22, 2024	14.73	14.81	14.67	14.67	16,232	+0.12(+0.79%)
May 21, 2024	14.56	14.60	14.54	14.55	5,915	+0.14(+1.01%)
May 20, 2024	14.51	14.51	14.41	14.41	6,266	-0.14(-0.96%)
May 17, 2024	14.61	14.61	14.45	14.55	6,326	+0.08(+0.57%)
May 16, 2024	14.50	14.58	14.45	14.47	4,751	+0.37(+2.61%)
May 15, 2024	14.00	14.10	14.00	14.10	4,455	+0.21(+1.51%)
May 14, 2024	13.91	14.02	13.81	13.89	19,155	-0.26(-1.84%)
May 13, 2024	14.02	14.15	14.02	14.15	7,836	+0.18(+1.29%)
May 10, 2024	13.75	14.01	13.75	13.97	4,824	+0.24(+1.73%)
May 09, 2024	13.67	13.75	13.67	13.73	2,897	+0.01(+0.09%)
May 08, 2024	13.63	13.72	13.63	13.72	7,788	+0.11(+0.81%)
May 07, 2024	13.60	13.65	13.59	13.61	23,059	+0.06(+0.44%)
May 06, 2024	13.60	13.60	13.52	13.55	12,727	-0.05(-0.35%)
May 03, 2024	13.57	13.95	13.57	13.60	7,887	-0.18(-1.32%)
May 02, 2024	13.53	13.78	13.53	13.78	11,312	+0.38(+2.84%)
May 01, 2024	13.31	13.40	13.28	13.40	7,157	+0.21(+1.59%)
Apr 30, 2024	13.32	13.40	13.19	13.19	17,415	-0.16(-1.20%)
Apr 29, 2024	13.00	13.65	13.00	13.35	23,216	+0.16(+1.21%)
Apr 26, 2024	13.13	13.20	13.10	13.19	101,154	+0.05(+0.38%)
Apr 25, 2024	12.93	13.14	12.92	13.14	19,871	+0.32(+2.50%)
Apr 24, 2024	12.80	12.88	12.76	12.82	16,527	+0.14(+1.10%)
Apr 23, 2024	12.61	12.68	12.54	12.68	87,475	+0.19(+1.52%)
Apr 22, 2024	12.41	12.51	12.36	12.49	64,260	+0.17(+1.38%)
Apr 19, 2024	12.32	12.40	12.29	12.32	21,617	+0.06(+0.49%)
Apr 18, 2024	11.79	12.49	11.79	12.26	68,629	+0.01(+0.08%)
Apr 17, 2024	12.25	12.26	12.14	12.25	67,411	+0.08(+0.66%)
Apr 16, 2024	12.11	12.25	12.11	12.17	120,029	-0.28(-2.25%)
Apr 15, 2024	12.50	12.54	12.35	12.45	32,699	-0.17(-1.35%)
Apr 12, 2024	12.60	12.71	12.45	12.62	9,327	+0.00(+0.00%)
Apr 11, 2024	12.63	12.80	12.46	12.62	43,510	+0.04(+0.32%)
Apr 10, 2024	12.61	12.63	12.53	12.58	34,064	+0.36(+2.95%)
Apr 09, 2024	11.88	12.29	11.88	12.22	157,221	+0.50(+4.27%)
Apr 08, 2024	11.59	11.75	11.59	11.72	72,140	+0.16(+1.38%)
Apr 05, 2024	11.54	11.59	11.49	11.56	20,429	+0.02(+0.17%)
Apr 04, 2024	11.59	11.59	11.46	11.54	57,768	+0.07(+0.61%)
Apr 03, 2024	11.57	11.57	11.46	11.47	40,257	-0.04(-0.35%)
Apr 02, 2024	11.53	11.59	11.48	11.51	90,220	+0.46(+4.16%)

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.