Hang Seng Bank Stock Price History (OTCMKTS:HSNGY)

Add to My Stocks
$18.66 $0.26 (1.41%) HSNGY stock closing price Dec 07, 2016 (Closing)

We provide 10 years stock price history for free. You can download Hang Seng Bank stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Hang Seng Bank price to earnings ratio data. The Hang Seng Bank stock price history chart shows that the stock price reached a high of 21.5 on 10 Dec, 2007, and a low of 8.5 on 10 Dec, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0718.6618.6618.6618.66219N/AN/A
2016-12-0218.4018.4018.4018.402192N/AN/A
2016-12-010.000.000.0019.148N/AN/A
2016-11-300.000.000.0019.142N/AN/A
2016-11-2919.1419.1419.1419.14477N/AN/A
2016-11-2818.8018.9318.8018.80650N/AN/A
2016-11-2518.9518.9518.9518.95301N/AN/A
2016-11-240.000.000.0018.750N/AN/A
2016-11-230.000.000.0018.753N/AN/A
2016-11-2218.7018.7518.7018.75658N/AN/A
2016-11-210.000.000.0018.710N/AN/A
2016-11-180.000.000.0018.712N/AN/A
2016-11-170.000.000.0018.710N/AN/A
2016-11-160.000.000.0018.713N/AN/A
2016-11-1518.5018.7118.5018.711244N/AN/A
2016-11-1418.4018.4018.4018.40785N/AN/A
2016-11-110.000.000.0017.7614N/AN/A
2016-11-100.000.000.0017.760N/AN/A
2016-11-0917.7617.7617.7617.76311N/AN/A
2016-11-0818.0018.0018.0018.00481N/AN/A
2016-11-070.000.000.0017.84113N/AN/A
2016-11-040.000.000.0017.840N/AN/A
2016-11-030.000.000.0017.8411N/AN/A
2016-11-0218.0518.0517.8417.84863N/AN/A
2016-11-0118.1518.1518.1518.15263N/AN/A
2016-10-3118.2618.2618.0918.265463N/AN/A
2016-10-2817.7217.7217.7217.72838N/AN/A
2016-10-270.000.000.0018.1148N/AN/A
2016-10-260.000.000.0018.110N/AN/A
2016-10-2518.1118.1118.1118.11160N/AN/A
2016-10-240.000.000.0018.330N/AN/A
2016-10-210.000.000.0018.33154N/AN/A
2016-10-200.000.000.0018.333N/AN/A
2016-10-1918.1218.3318.1218.337192N/AN/A
2016-10-180.000.000.0018.100N/AN/A
2016-10-1718.1018.1018.1018.10103N/AN/A
2016-10-140.000.000.0018.216N/AN/A
2016-10-130.000.000.0018.2175N/AN/A
2016-10-120.000.000.0018.21144N/AN/A
2016-10-110.000.000.0018.21110N/AN/A
2016-10-1018.2118.2118.2118.21146N/AN/A
2016-10-070.000.000.0018.1516N/AN/A
2016-10-060.000.000.0018.1533N/AN/A
2016-10-0518.1518.1518.1518.15926N/AN/A
2016-10-0417.9517.9517.8917.89261N/AN/A
2016-10-030.000.000.0018.080N/AN/A
2016-09-3017.9518.0817.9518.087481N/AN/A
2016-09-290.000.000.0017.9050N/AN/A
2016-09-2817.9017.9417.9017.90276N/AN/A
2016-09-2717.6917.7117.6917.714652N/AN/A
2016-09-2617.8117.8117.7717.77643N/AN/A
2016-09-230.000.000.0018.0018N/AN/A
2016-09-220.000.000.0018.0015N/AN/A
2016-09-210.000.000.0018.0022N/AN/A
2016-09-200.000.000.0018.0034N/AN/A
2016-09-190.000.000.0018.004N/AN/A
2016-09-160.000.000.0018.0066N/AN/A
2016-09-1518.0018.0018.0018.00116N/AN/A
2016-09-140.000.000.0017.761N/AN/A
2016-09-1317.7617.7617.7617.76115N/AN/A
2016-09-120.000.000.0017.901N/AN/A
2016-09-0918.0018.0017.8917.905774N/AN/A
2016-09-080.000.000.0017.618N/AN/A
2016-09-070.000.000.0017.6161N/AN/A
2016-09-060.000.000.0017.6113N/AN/A
2016-09-050.000.000.0017.610N/AN/A
2016-09-020.000.000.0017.610N/AN/A
2016-09-010.000.000.0017.61319N/AN/A
2016-08-3117.4017.6117.4017.614070N/AN/A
2016-08-300.000.000.0017.366N/AN/A
2016-08-2917.3517.3917.3517.3627856N/AN/A
2016-08-2617.2917.4517.2017.2013662N/AN/A
2016-08-2517.2617.3817.2617.289700N/AN/A
2016-08-2417.4217.5317.4217.53353N/AN/A
2016-08-2317.3217.3217.2417.24248N/AN/A
2016-08-220.000.000.0017.3449N/AN/A
2016-08-1917.3417.3417.3417.34193N/AN/A
2016-08-1817.6017.6017.6017.60100N/AN/A
2016-08-170.000.000.0017.24182N/AN/A
2016-08-1617.3817.3817.3817.38113N/AN/A
2016-08-150.000.000.0017.30190N/AN/A
2016-08-1217.3017.3017.3017.30188N/AN/A
2016-08-1117.3317.3317.3317.33240N/AN/A
2016-08-1017.4717.4717.2017.201200N/AN/A
2016-08-090.000.000.0017.473N/AN/A
2016-08-0817.4517.6017.4517.477359N/AN/A
2016-08-0517.4517.4917.4517.497180N/AN/A
2016-08-0417.1817.2017.1317.151785N/AN/A
2016-08-0317.1217.1217.1217.12695N/AN/A
Get more Data

Hang Seng Bank Stock Chart

View HSNGY PE ratio, PS ratio stocks charts and compare with peers.
HSNGY Chart
Note: Compare Hang Seng Bank stock price history with the index and industry peers.

Hang Seng Bank Historical Prices: Past 5 years

Max Stock Price 20.64 May 26,2015
Min Stock Price 11.53 Dec 19,2011
Avg Stock Price 16.41

HSNGY Industry Peers

Company Price Change (%)
Boc Hong Kong (BHKLY)76.892.39 (3.21%)
Bank Of China (BACHY)11.550.11 (0.96%)
Hsbc (HSBC)42.961.34 (3.22%)
Wing Hang Bank (WGHGY)320 (0%)
The Bank Of East Asia (BKEAY)4.150.13 (3.23%)
China Construction Bank (CICHY)15.190.16 (1.06%)
Bank Of Communications (BCMXY)19.30 (0%)

Hang Seng Bank historical quotes helps an investor analyze a company's history and do Hang Seng Bank stock analysis . Hang Seng Bank stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   The closing price was 18.4 and 5 shares of HSNGY were traded on 06 Dec, 2016. .