OTC Markets OTCPK - Delayed Quote USD

Hang Seng Bank Limited (HSNGY)

Compare
11.69
-0.06
(-0.51%)
At close: January 10 at 3:50:57 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 11.85 12.25 11.69 11.69 11.69 5,000
Jan 8, 2025 11.96 11.96 11.63 11.75 11.75 8,900
Jan 7, 2025 11.68 11.88 11.68 11.88 11.88 3,900
Jan 6, 2025 12.14 12.60 11.75 12.17 12.17 5,100
Jan 3, 2025 12.10 12.19 12.00 12.00 12.00 9,000
Jan 2, 2025 12.12 12.35 12.07 12.17 12.17 4,500
Dec 31, 2024 12.17 12.27 12.15 12.20 12.20 4,700
Dec 30, 2024 12.01 12.18 11.81 12.10 12.10 12,300
Dec 27, 2024 12.39 12.44 12.08 12.22 12.22 1,300
Dec 26, 2024 12.39 12.77 12.00 12.41 12.41 17,300
Dec 24, 2024 12.15 12.29 12.05 12.29 12.29 2,400
Dec 23, 2024 11.99 11.99 11.70 11.99 11.99 26,000
Dec 20, 2024 11.70 12.07 11.70 11.73 11.73 7,300
Dec 19, 2024 11.77 11.84 11.72 11.73 11.73 14,400
Dec 18, 2024 11.96 11.99 11.71 11.71 11.71 7,600
Dec 17, 2024 11.80 12.03 11.68 11.80 11.80 6,700
Dec 16, 2024 12.25 12.59 11.98 12.14 12.14 10,500
Dec 13, 2024 12.27 12.27 12.10 12.16 12.16 3,700
Dec 12, 2024 12.10 12.62 12.10 12.45 12.45 6,100
Dec 11, 2024 12.48 12.58 12.22 12.58 12.58 3,700
Dec 10, 2024 12.44 12.44 12.20 12.32 12.32 5,600
Dec 9, 2024 12.23 12.73 12.17 12.63 12.63 10,400
Dec 6, 2024 12.25 12.25 11.83 12.01 12.01 8,100
Dec 5, 2024 12.15 12.19 11.82 12.16 12.16 8,900
Dec 4, 2024 12.00 12.07 11.71 11.82 11.82 9,500
Dec 3, 2024 12.16 12.45 12.00 12.20 12.20 7,300
Dec 2, 2024 11.92 12.11 11.85 11.96 11.96 18,600
Nov 29, 2024 11.94 12.03 11.92 11.92 11.92 2,500
Nov 27, 2024 11.80 11.85 11.70 11.78 11.78 8,000
Nov 26, 2024 11.32 11.68 11.32 11.63 11.63 13,800
Nov 25, 2024 12.08 12.17 11.25 11.79 11.79 10,500
Nov 22, 2024 11.80 11.98 11.76 11.76 11.76 6,600
Nov 21, 2024 12.42 12.42 11.81 11.81 11.81 9,000
Nov 20, 2024 11.95 12.06 11.82 12.06 12.06 4,900
Nov 19, 2024 11.87 11.87 11.82 11.86 11.86 14,300
Nov 18, 2024 12.06 12.35 11.80 11.87 11.87 12,700
Nov 15, 2024 11.76 11.88 11.76 11.76 11.76 112,900
Nov 14, 2024 12.02 12.02 11.75 11.76 11.76 7,500
Nov 13, 2024 12.00 12.05 11.95 12.00 12.00 11,800
Nov 12, 2024 12.36 12.36 12.07 12.12 12.12 4,600
Nov 11, 2024 12.14 12.19 12.10 12.17 12.17 7,300
Nov 8, 2024 12.60 12.60 12.02 12.11 12.11 9,900
Nov 7, 2024 12.41 12.65 12.41 12.48 12.48 11,800
Nov 6, 2024 12.08 12.58 12.08 12.21 12.21 4,000
Nov 5, 2024 12.46 12.47 12.04 12.06 12.06 4,700
Nov 4, 2024 12.47 12.65 12.21 12.24 12.24 8,100
Nov 1, 2024 12.65 12.65 12.18 12.22 12.22 2,000
Oct 31, 2024 12.13 12.15 11.77 12.08 12.08 7,100
Oct 30, 2024 12.39 12.39 11.91 12.31 12.31 5,600
Oct 29, 2024 12.37 12.53 12.37 12.47 12.47 9,500
Oct 28, 2024 12.00 12.38 11.93 12.38 12.38 10,400
Oct 25, 2024 12.15 12.15 12.15 12.15 12.15 1,200
Oct 24, 2024 12.10 12.20 11.89 12.11 12.11 3,500
Oct 23, 2024 0.15 Dividend
Oct 23, 2024 12.09 12.33 11.86 12.10 12.10 4,200
Oct 22, 2024 12.53 12.53 12.45 12.48 12.33 5,300
Oct 21, 2024 12.13 12.52 12.13 12.47 12.32 8,000
Oct 18, 2024 12.31 12.60 12.31 12.60 12.44 2,800
Oct 17, 2024 12.40 12.49 12.31 12.31 12.16 15,900
Oct 16, 2024 12.40 12.44 12.23 12.33 12.18 10,900
Oct 15, 2024 12.41 12.41 12.00 12.11 11.96 10,400
Oct 14, 2024 12.60 12.60 12.35 12.43 12.28 3,400
Oct 11, 2024 12.51 12.64 12.27 12.48 12.33 5,000
Oct 10, 2024 12.48 12.51 12.43 12.44 12.29 3,200
Oct 9, 2024 12.45 12.52 12.35 12.45 12.30 11,500
Oct 8, 2024 12.54 12.61 12.20 12.46 12.31 33,400
Oct 7, 2024 13.24 13.53 13.21 13.29 13.13 17,800
Oct 4, 2024 12.99 13.23 12.98 13.16 13.00 3,900
Oct 3, 2024 12.96 12.96 12.51 12.84 12.68 42,900
Oct 2, 2024 13.12 13.32 13.06 13.32 13.16 21,400
Oct 1, 2024 12.52 12.68 12.45 12.68 12.52 3,000
Sep 30, 2024 12.38 12.65 12.28 12.30 12.15 15,600
Sep 27, 2024 12.89 12.97 12.76 12.76 12.60 12,600
Sep 26, 2024 12.35 12.87 12.35 12.85 12.69 9,600
Sep 25, 2024 12.47 12.52 12.24 12.43 12.28 23,200
Sep 24, 2024 12.50 12.75 12.47 12.60 12.44 26,900
Sep 23, 2024 12.12 12.13 11.86 12.00 11.85 11,600
Sep 20, 2024 11.91 12.06 11.67 11.99 11.84 20,200
Sep 19, 2024 11.85 11.98 11.77 11.85 11.70 22,300
Sep 18, 2024 11.80 11.80 11.72 11.72 11.58 8,000
Sep 17, 2024 11.42 11.86 11.42 11.77 11.62 24,600
Sep 16, 2024 11.25 11.54 11.25 11.54 11.40 15,700
Sep 13, 2024 11.63 11.63 11.48 11.50 11.36 12,700
Sep 12, 2024 11.35 11.43 11.26 11.42 11.28 33,400
Sep 11, 2024 11.34 11.42 11.25 11.35 11.21 43,200
Sep 10, 2024 11.50 11.50 11.34 11.34 11.20 33,700
Sep 9, 2024 11.57 11.81 11.51 11.75 11.61 18,000
Sep 6, 2024 11.81 11.84 11.59 11.73 11.59 7,300
Sep 5, 2024 11.82 11.89 11.67 11.87 11.72 48,400
Sep 4, 2024 11.82 12.03 11.51 11.75 11.61 30,800
Sep 3, 2024 11.81 11.92 11.76 11.76 11.61 42,000
Aug 30, 2024 11.88 11.95 11.88 11.92 11.77 37,900
Aug 29, 2024 12.04 12.09 11.99 12.02 11.87 48,500
Aug 28, 2024 12.06 12.06 11.93 11.93 11.78 9,700
Aug 27, 2024 12.08 12.10 11.97 11.97 11.82 20,600
Aug 26, 2024 11.87 11.87 11.73 11.78 11.63 28,500
Aug 23, 2024 11.60 11.80 11.60 11.76 11.61 23,800
Aug 22, 2024 11.55 11.59 11.49 11.54 11.40 24,100
Aug 21, 2024 11.72 11.75 11.59 11.75 11.61 12,500
Aug 20, 2024 11.68 11.68 11.57 11.57 11.43 11,700
Aug 19, 2024 11.71 11.85 11.68 11.74 11.60 26,800
Aug 16, 2024 11.70 11.70 11.50 11.59 11.45 15,000
Aug 15, 2024 0.15 Dividend
Aug 15, 2024 11.50 11.57 11.39 11.45 11.31 30,800
Aug 14, 2024 11.63 11.63 11.47 11.48 11.19 15,100
Aug 13, 2024 11.53 11.67 11.53 11.62 11.32 46,400
Aug 12, 2024 11.68 11.75 11.68 11.72 11.42 25,100
Aug 9, 2024 11.60 11.65 11.57 11.62 11.32 26,800
Aug 8, 2024 11.57 11.69 11.57 11.63 11.33 68,700
Aug 7, 2024 11.65 11.65 11.43 11.44 11.15 88,200
Aug 6, 2024 11.43 11.52 11.43 11.44 11.15 143,400
Aug 5, 2024 11.45 11.49 11.42 11.42 11.13 35,400
Aug 2, 2024 11.58 11.75 11.47 11.54 11.24 25,500
Aug 1, 2024 11.36 11.85 11.36 11.75 11.45 22,200
Jul 31, 2024 11.88 12.29 11.88 12.10 11.79 19,600
Jul 30, 2024 13.00 13.10 12.98 13.03 12.70 12,900
Jul 29, 2024 13.21 13.24 13.17 13.21 12.87 11,000
Jul 26, 2024 12.91 12.94 12.86 12.92 12.59 7,200
Jul 25, 2024 13.03 13.06 12.98 12.98 12.65 14,400
Jul 24, 2024 13.00 13.06 12.92 12.92 12.59 13,200
Jul 23, 2024 12.90 12.95 12.87 12.92 12.59 13,700
Jul 22, 2024 12.99 13.02 12.94 12.97 12.64 10,500
Jul 19, 2024 12.75 12.86 12.72 12.72 12.39 2,600
Jul 18, 2024 13.02 13.05 12.89 12.90 12.57 22,400
Jul 17, 2024 12.95 12.98 12.89 12.92 12.59 12,200
Jul 16, 2024 12.86 12.90 12.82 12.88 12.55 6,200
Jul 15, 2024 12.86 12.88 12.80 12.80 12.47 12,700
Jul 12, 2024 13.18 13.20 13.08 13.08 12.75 9,200
Jul 11, 2024 12.76 12.90 12.76 12.86 12.53 20,500
Jul 10, 2024 12.65 12.67 12.60 12.67 12.35 8,500
Jul 9, 2024 12.63 12.68 12.59 12.68 12.36 14,000
Jul 8, 2024 12.60 12.66 12.48 12.53 12.21 14,700
Jul 5, 2024 12.34 12.80 12.34 12.80 12.47 10,400
Jul 3, 2024 12.91 12.95 12.91 12.95 12.62 3,800
Jul 2, 2024 12.87 12.90 12.87 12.90 12.57 31,700
Jul 1, 2024 12.85 12.85 12.80 12.82 12.49 11,700
Jun 28, 2024 12.84 12.89 12.79 12.82 12.49 10,700
Jun 27, 2024 12.86 12.86 12.81 12.84 12.51 6,100
Jun 26, 2024 12.95 13.00 12.94 12.99 12.66 8,400
Jun 25, 2024 12.89 12.92 12.86 12.90 12.57 19,000
Jun 24, 2024 13.32 13.39 13.25 13.29 12.95 11,300
Jun 21, 2024 13.13 13.23 13.08 13.08 12.75 5,400
Jun 20, 2024 13.66 13.68 13.61 13.61 13.26 3,200
Jun 18, 2024 13.75 13.75 13.69 13.74 13.39 11,500
Jun 17, 2024 13.62 13.99 13.62 13.75 13.40 4,500
Jun 14, 2024 13.61 13.64 13.60 13.64 13.29 5,700
Jun 13, 2024 13.68 13.68 13.53 13.56 13.21 4,400
Jun 12, 2024 13.62 13.77 13.61 13.65 13.30 4,300
Jun 11, 2024 13.75 13.77 13.51 13.55 13.20 9,300
Jun 10, 2024 13.73 13.79 13.71 13.77 13.42 6,700
Jun 7, 2024 14.34 14.34 13.69 13.69 13.34 4,600
Jun 6, 2024 14.02 14.04 14.00 14.01 13.65 3,400
Jun 5, 2024 14.05 14.23 13.92 13.94 13.58 14,300
Jun 4, 2024 14.62 14.62 14.01 14.06 13.70 10,800
Jun 3, 2024 13.98 14.06 13.82 13.84 13.49 5,900
May 31, 2024 13.88 13.92 13.82 13.92 13.56 16,300
May 30, 2024 13.44 14.00 13.44 13.95 13.59 5,100
May 29, 2024 14.04 14.12 14.04 14.05 13.69 9,900
May 28, 2024 14.05 14.45 14.05 14.37 14.00 10,300
May 24, 2024 14.15 14.16 14.14 14.14 13.78 3,600
May 23, 2024 14.55 14.55 14.22 14.22 13.86 26,700
May 22, 2024 14.73 14.81 14.67 14.67 14.29 16,200
May 21, 2024 14.56 14.60 14.54 14.56 14.19 5,900
May 20, 2024 14.51 14.51 14.41 14.41 14.04 6,300
May 17, 2024 14.61 14.61 14.45 14.55 14.18 6,300
May 16, 2024 0.15 Dividend
May 16, 2024 14.50 14.58 14.45 14.47 14.10 4,800
May 15, 2024 14.00 14.10 14.00 14.10 13.59 4,500
May 14, 2024 13.96 14.02 13.81 13.89 13.39 19,200
May 13, 2024 14.02 14.15 14.02 14.15 13.64 7,800
May 10, 2024 13.75 14.01 13.75 13.97 13.46 4,800
May 9, 2024 13.67 13.75 13.67 13.73 13.23 2,900
May 8, 2024 13.64 13.72 13.64 13.72 13.22 7,800
May 7, 2024 13.60 13.65 13.59 13.61 13.12 23,100
May 6, 2024 13.60 13.60 13.52 13.55 13.06 12,700
May 3, 2024 13.95 13.95 13.57 13.60 13.11 7,900
May 2, 2024 13.53 13.78 13.53 13.78 13.28 11,300
May 1, 2024 13.35 13.40 13.28 13.40 12.91 7,200
Apr 30, 2024 13.32 13.40 13.19 13.19 12.71 17,400
Apr 29, 2024 13.00 13.65 13.00 13.35 12.87 23,200
Apr 26, 2024 13.13 13.20 13.10 13.19 12.71 101,200
Apr 25, 2024 12.93 13.14 12.92 13.14 12.66 19,900
Apr 24, 2024 12.88 12.88 12.76 12.82 12.36 16,500
Apr 23, 2024 12.61 12.68 12.54 12.68 12.22 87,500
Apr 22, 2024 12.42 12.51 12.36 12.49 12.04 64,300
Apr 19, 2024 12.32 12.40 12.29 12.32 11.87 21,600
Apr 18, 2024 11.79 12.49 11.79 12.26 11.82 68,600
Apr 17, 2024 12.25 12.26 12.14 12.25 11.81 67,400
Apr 16, 2024 12.11 12.25 12.11 12.17 11.73 120,000
Apr 15, 2024 12.50 12.54 12.35 12.45 12.00 32,700
Apr 12, 2024 12.60 12.71 12.45 12.62 12.16 9,300
Apr 11, 2024 12.80 12.80 12.46 12.62 12.16 43,500
Apr 10, 2024 12.61 12.63 12.53 12.58 12.12 34,100
Apr 9, 2024 11.88 12.29 11.88 12.22 11.78 157,200
Apr 8, 2024 11.59 11.75 11.59 11.72 11.30 72,100
Apr 5, 2024 11.54 11.59 11.49 11.56 11.14 20,400
Apr 4, 2024 11.59 11.59 11.46 11.54 11.12 57,800
Apr 3, 2024 11.57 11.57 11.46 11.47 11.05 40,300
Apr 2, 2024 11.53 11.59 11.48 11.51 11.09 90,200
Apr 1, 2024 11.03 11.26 10.88 11.05 10.65 47,800
Mar 28, 2024 11.01 11.21 11.01 11.02 10.62 645,000
Mar 27, 2024 11.32 11.32 10.80 10.89 10.50 52,700
Mar 26, 2024 11.16 11.23 11.13 11.13 10.73 70,100
Mar 25, 2024 11.09 11.12 11.06 11.06 10.66 179,900
Mar 22, 2024 11.25 11.28 11.21 11.25 10.84 30,500
Mar 21, 2024 11.39 11.44 11.39 11.44 11.03 34,900
Mar 20, 2024 11.12 11.22 11.08 11.22 10.81 52,700
Mar 19, 2024 11.07 11.16 11.04 11.16 10.76 48,800
Mar 18, 2024 11.13 11.19 11.11 11.17 10.77 62,200
Mar 15, 2024 11.36 11.40 11.33 11.38 10.97 69,700
Mar 14, 2024 11.29 11.30 11.23 11.28 10.87 20,100
Mar 13, 2024 11.45 11.48 11.38 11.40 10.99 81,300
Mar 12, 2024 11.28 11.35 11.27 11.35 10.94 64,400
Mar 11, 2024 11.13 11.21 11.13 11.17 10.77 83,800
Mar 8, 2024 10.70 11.17 10.70 11.13 10.73 37,900
Mar 7, 2024 11.05 11.09 11.00 11.07 10.67 82,800
Mar 6, 2024 10.97 11.12 10.97 11.06 10.66 96,600
Mar 5, 2024 0.41 Dividend
Mar 5, 2024 10.99 11.05 10.95 11.01 10.61 62,500
Mar 4, 2024 11.70 11.76 11.61 11.67 10.85 65,600
Mar 1, 2024 11.41 11.48 11.39 11.45 10.65 51,900
Feb 29, 2024 11.47 11.47 11.41 11.45 10.65 105,900
Feb 28, 2024 11.43 11.47 11.36 11.46 10.66 30,200
Feb 27, 2024 11.52 11.56 11.49 11.54 10.73 89,300
Feb 26, 2024 11.70 11.88 11.40 11.53 10.72 59,100
Feb 23, 2024 11.61 11.63 11.57 11.60 10.79 40,900
Feb 22, 2024 11.63 11.70 11.58 11.65 10.83 58,400
Feb 21, 2024 11.11 11.41 11.11 11.32 10.53 105,200
Feb 20, 2024 10.55 10.55 10.45 10.49 9.76 139,200
Feb 16, 2024 10.52 10.67 10.52 10.64 9.90 51,800
Feb 15, 2024 10.46 10.49 10.44 10.49 9.76 134,300
Feb 14, 2024 10.38 10.45 10.31 10.42 9.69 204,900
Feb 13, 2024 10.40 10.40 10.25 10.29 9.57 132,800
Feb 12, 2024 10.42 10.55 10.40 10.49 9.76 119,600
Feb 9, 2024 10.30 10.34 10.23 10.33 9.61 109,800
Feb 8, 2024 10.35 10.37 10.30 10.33 9.61 133,300
Feb 7, 2024 10.50 10.52 10.41 10.49 9.76 105,900
Feb 6, 2024 10.32 10.54 10.32 10.54 9.80 213,400
Feb 5, 2024 10.25 10.32 10.25 10.28 9.56 219,800
Feb 2, 2024 10.26 10.29 10.20 10.28 9.56 84,000
Feb 1, 2024 10.37 10.47 10.34 10.40 9.67 119,000
Jan 31, 2024 10.46 10.54 10.40 10.41 9.68 154,000
Jan 30, 2024 10.51 10.55 10.40 10.51 9.77 41,600
Jan 29, 2024 10.74 10.76 10.67 10.75 10.00 102,500
Jan 26, 2024 10.71 10.76 10.70 10.76 10.01 120,100
Jan 25, 2024 10.65 10.65 10.55 10.57 9.83 92,500
Jan 24, 2024 10.77 10.79 10.73 10.78 10.03 159,700
Jan 23, 2024 10.35 10.42 10.34 10.35 9.63 244,000
Jan 22, 2024 10.24 10.27 10.20 10.25 9.53 187,800
Jan 19, 2024 10.53 10.69 10.52 10.69 9.94 310,900
Jan 18, 2024 10.63 10.70 10.58 10.68 9.93 604,700
Jan 17, 2024 10.44 10.47 10.36 10.43 9.70 275,000
Jan 16, 2024 10.66 10.66 10.54 10.56 9.82 85,700
Jan 12, 2024 10.95 11.00 10.87 10.96 10.19 69,900
Jan 11, 2024 10.97 10.99 10.91 10.94 10.17 104,900

Related Tickers

RYSD.F NatWest Group plc
4.4870
-4.78%
 
SID.F State Bank of India
84.50
-0.59%
 
PTBRY PT Bank Negara Indonesia (Persero) Tbk
13.41
-4.15%
 
UZC.BE Axis Bank Ltd
59.00
-0.84%
 
PQ9.MU PT Bank Mandiri (Persero) Tbk
0.3480
0.00%
 
PBCRY PT Bank Central Asia Tbk
14.82
-0.40%
 
SGBLY Standard Bank Group Limited
11.34
-0.70%
 
PPERY PT Bank Mandiri (Persero) Tbk
13.72
-0.15%
 
DEVL.F DBS Group Holdings Ltd
31.59
-1.56%
 
BKRKY PT Bank Rakyat Indonesia (Persero) Tbk
12.23
-2.16%