Hang Seng Bank Stock Price History (OTCMKTS:HSNGY)

Add to My Stocks
$20.36 $0.04 (0.2%) HSNGY stock closing price Mar 22, 2017 (Closing)

We provide 10 years stock price history for free. You can download Hang Seng Bank stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Hang Seng Bank P/E ratio, and PS ratio. 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
2017-03-2220.3620.3620.3620.361025N/AN/A
2017-03-2120.5020.5020.3220.321160N/AN/A
2017-03-1720.5020.5020.5020.50524N/AN/A
2017-03-1620.3720.4220.3720.37656N/AN/A
2017-03-1420.1120.1120.1120.11248N/AN/A
2017-03-0920.0520.0520.0520.05256N/AN/A
2017-03-0320.5520.5520.3120.31604N/AN/A
2017-03-0220.2220.4120.2220.41326N/AN/A
2017-02-2820.6020.6020.6020.601500N/AN/A
2017-02-2420.5720.5720.5720.57372N/AN/A
2017-02-2320.6220.6220.6220.62152N/AN/A
2017-02-2220.8020.8020.8020.80150N/AN/A
2017-02-2120.9020.9020.9020.90272N/AN/A
2017-02-1720.8020.9020.8020.901550N/AN/A
2017-02-1521.0921.0920.8121.091006N/AN/A
2017-02-1420.6720.6720.6720.671091N/AN/A
2017-02-1320.5220.5620.5220.561156N/AN/A
2017-02-0920.7520.7520.7520.75146N/AN/A
2017-02-0720.5020.5020.5020.5010545N/AN/A
2017-02-0620.5020.5020.3920.3911205N/AN/A
2017-02-0320.4820.5020.4820.50500N/AN/A
2017-02-0220.8120.8120.8120.81228N/AN/A
2017-02-010.000.000.0020.220N/AN/A
2017-01-3120.0620.2220.0620.22245N/AN/A
2017-01-300.000.000.0020.4741N/AN/A
2017-01-2720.4720.4720.4720.471148N/AN/A
2017-01-2620.1120.1120.1120.11348N/AN/A
2017-01-250.000.000.0019.750N/AN/A
2017-01-2419.5419.8319.5419.751400N/AN/A
2017-01-2319.4720.0019.4720.00419N/AN/A
2017-01-2019.8919.8919.8919.891600N/AN/A
2017-01-1919.0919.0919.0919.09142N/AN/A
2017-01-1819.6019.6019.3019.301352N/AN/A
2017-01-170.000.000.0019.6253N/AN/A
2017-01-160.000.000.0019.620N/AN/A
2017-01-1319.6219.6219.6219.62131N/AN/A
2017-01-1219.1019.1019.1019.10517N/AN/A
2017-01-110.000.000.0019.300N/AN/A
2017-01-1019.3019.3019.3019.30806N/AN/A
2017-01-090.000.000.0019.2015N/AN/A
2017-01-0619.2019.2019.2019.20647N/AN/A
2017-01-0519.0419.2319.0019.021140N/AN/A
2017-01-0419.0519.0518.8018.801192N/AN/A
2017-01-0318.6518.7218.6518.72635N/AN/A
2017-01-020.000.000.0018.550N/AN/A
2016-12-3018.5518.5518.5518.55319N/AN/A
2016-12-2918.3518.5518.3518.521344N/AN/A
2016-12-280.000.000.0018.490N/AN/A
2016-12-2718.4918.4918.4918.49101N/AN/A
2016-12-260.000.000.0018.180N/AN/A
2016-12-2318.1818.1818.1818.18308N/AN/A
2016-12-2218.5518.5518.5518.551013N/AN/A
2016-12-2118.3418.3418.3418.34289N/AN/A
2016-12-2018.3918.3918.3918.398836N/AN/A
2016-12-1918.6718.6718.6718.67174N/AN/A
2016-12-1618.5218.5318.4718.47748N/AN/A
2016-12-1518.5019.1418.5018.501199N/AN/A
2016-12-1418.6318.6318.6318.63798N/AN/A
2016-12-1318.5518.6018.5518.605323N/AN/A
2016-12-1218.6118.6118.6118.6110570N/AN/A
2016-12-0918.6819.0118.6818.682548N/AN/A
2016-12-0819.1819.2619.1819.2610249N/AN/A
2016-12-0718.6618.6618.6618.66219N/AN/A
2016-12-060.000.000.0018.405N/AN/A
2016-12-050.000.000.0018.400N/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
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 21.09 Feb 15,2017
Min Stock Price 12.75 Jun 01,2012
Avg Stock Price 16.82

HSNGY Industry Peers

Company Price Change (%)
Societe Genral Group (SCGLY)10.120.03 (0.3%)
Banco Santander Brasil Sa (BSBR)9.810.22 (2.19%)
Hsbc (HSBC)40.50.14 (0.34%)
Wing Hang Bank (WGHGY)320 (0%)
Boc Hong Kong (BHKLY)81.840.12 (0.15%)
The Bank Of East Asia (BKEAY)4.090 (0%)
China Construction Bank (CICHY)16.430.12 (0.73%)

Hang Seng Bank historical quotes helps an investor analyze a company's history and do Hang Seng Bank stock analysis . The price movement is easily depicted in the Hang Seng Bank stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. HSNGY saw an opening price of 20.5, and a closing price of 20.32 on 21 Mar, 2017. .