Hang Seng Bank Stock Price History, HSNGY Historical Prices

Add to My Stocks
$24.47 $0.78 (3.29%) HSNGY stock closing price Feb 21, 2018 (Closing)

Hang Seng Bank stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 was at a low of $14.33 on Jun 24, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 24.6 24.6 24.47 24.47 764 - -
2018-02-20 23.69 23.69 23.69 23.69 56 - -
2018-02-16 24.59 24.73 24.59 24.73 740 - -
2018-02-14 24.14 24.84 24.14 24.84 1,000 - -
2018-02-13 22.22 22.47 22.22 22.47 212 - -
2018-02-12 22.8 22.8 22.8 22.8 126 - -
2018-02-09 22.29 22.29 22.29 22.29 515 - -
2018-02-07 22.46 22.46 22.46 22.46 506 - -
2018-02-06 23.03 23.03 23.03 23.03 100 - -
2018-02-05 23.29 23.29 23.29 23.29 149 - -
2018-02-02 23.58 23.58 23.58 23.58 484 - -
2018-02-01 23.65 23.72 23.72 23.72 532 - -
2018-01-31 23.77 23.77 23.77 23.77 19,554 - -
2018-01-30 24.14 24.14 24.14 24.14 33 - -
2018-01-26 24.13 23.94 23.94 23.94 410 - -
2018-01-25 24.01 24.01 24.01 24.01 208 - -
2018-01-23 24.2 24.2 24.2 24.2 371 - -
2018-01-22 23.59 23.59 23.59 23.59 255 - -
2018-01-17 24.15 24.15 24.15 24.15 200 - -
2018-01-16 23.96 23.96 23.96 23.96 20 - -
2018-01-11 24.54 24.54 24.1 24.15 7,242 - -
2018-01-10 24.71 24.71 24.71 24.71 45 - -
2018-01-09 24.48 24.53 24.48 24.53 2,103 - -
2018-01-08 24.8 24.8 24.8 24.8 1,313 - -
2018-01-05 24.97 25.04 24.96 25.04 1,208 - -
2018-01-04 24.74 24.89 24.73 24.89 6,500 - -
2018-01-03 24.66 24.66 24.66 24.66 82 - -
2018-01-02 24.7 24.7 24.7 24.7 3 - -
2017-12-29 24.97 24.97 24.97 24.97 69 - -
2017-12-28 25 24.75 24.75 24.75 756 - -
2017-12-22 24.68 24.68 24.68 24.68 200 - -
2017-12-21 24.17 24.17 24.17 24.17 97 - -
2017-12-20 24.49 24.49 24.49 24.49 255 - -
2017-12-19 24.2 24.2 24.15 24.15 1,021 - -
2017-12-18 24.15 24.15 24.15 24.15 200 - -
2017-12-14 23.7 23.87 23.7 23.87 3,315 - -
2017-12-13 24.02 24.17 24.02 24.15 1,835 - -
2017-12-12 23.58 23.65 23.58 23.58 1,939 - -
2017-12-11 23.8 23.8 23.8 23.8 1,650 - -
2017-12-08 23.57 23.6 23.57 23.6 1,650 - -
2017-12-07 23.77 23.77 23.77 23.77 845 - -
2017-12-06 23.79 23.9 23.78 23.85 2,277 - -
2017-12-05 23.74 23.9 23.74 23.9 1,844 - -
2017-12-04 24.63 24.63 24.06 24.47 2,078 - -
2017-12-01 24.26 24.69 24.26 24.69 1,838 - -
2017-11-30 24.47 24.59 24.47 24.59 2,176 - -
2017-11-29 23.81 23.81 23.81 23.81 1,427 - -
2017-11-28 23.44 23.7 23.44 23.54 1,606 - -
2017-11-27 23.6 23.6 23.6 23.6 604 - -
2017-11-24 0 0 0 23.45 98 - -
2017-11-23 0 0 0 23.45 0 - -
2017-11-22 23.49 23.49 23.45 23.45 328 - -
2017-11-21 0 0 0 23.74 7 - -
2017-11-20 0 0 0 23.74 70 - -
2017-11-17 0 0 0 23.74 14 - -
2017-11-16 0 0 0 23.74 0 - -
2017-11-15 0 0 0 23.74 64 - -
2017-11-14 23.74 23.74 23.74 23.74 1,026 - -
2017-11-13 24.03 24.03 24.03 24.03 100 - -
2017-11-10 0 0 0 23.95 99 - -
2017-11-09 0 0 0 23.95 0 - -
2017-11-08 0 0 0 23.95 0 - -
2017-11-07 23.95 23.95 23.95 23.95 163 - -
2017-11-06 0 0 0 23.33 128 - -
2017-11-03 23.3 23.33 23.3 23.33 1,695 - -
2017-11-02 0 0 0 23.94 1 - -
2017-11-01 0 0 0 23.94 0 - -
2017-10-31 0 0 0 23.94 1 - -
2017-10-30 23.94 23.94 23.94 23.94 389 - -
2017-10-27 23.88 23.88 23.88 23.88 2,788 - -
2017-10-26 23.84 23.92 23.84 23.84 2,140 - -
2017-10-25 23.99 23.99 23.99 23.99 719 - -
2017-10-24 24.21 24.21 23.53 23.53 1,365 - -
2017-10-23 0 0 0 24.39 76 - -
2017-10-20 24.3 24.5 24.3 24.39 912 - -
2017-10-19 0 0 0 24.4 0 - -
2017-10-18 0 0 0 24.4 28 - -
2017-10-17 0 0 0 24.4 18 - -
2017-10-16 0 0 0 24.4 0 - -
2017-10-13 24.55 24.55 24.55 24.55 696 - -
2017-10-12 0 0 0 24.11 8 - -
2017-10-11 0 0 0 24.11 0 - -
2017-10-10 0 0 0 24.11 9 - -
2017-10-09 24.11 24.11 24.11 24.11 145 - -
2017-10-06 24.28 24.28 24.28 24.28 178 - -
2017-10-05 24.4 24.45 24.28 24.45 5,989 - -
2017-10-04 0 0 0 23.57 0 - -
2017-10-03 0 0 0 23.57 0 - -
2017-10-02 0 0 0 23.57 76 - -
Get more Data

Hang Seng Bank Stock History 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 Stock Price History: Past 5 years

Max Stock Price25.04Jan 05,2018
Min Stock Price14.33Jun 24,2013
Avg Stock Price18.28

HSNGY Industry Peers

Company Price Change (%)
Societe Genral Group (SCGLY)11.360.04 (0.35%)
Royal Bank Of Scotland (RBSPF)3.920 (0%)
Banco Santander Brasil Sa (BSBR)11.190.12 (1.08%)
The Bank Of East Asia (BKEAY)4.360.2 (4.81%)
Boc Hong Kong (BHKLY)100.542.23 (2.27%)
The Bank Of East Asia (BKEAY)4.360.2 (4.81%)
China Construction Bank (CICHY)21.860.48 (2.25%)

Hang Seng Bank share price history helps an investor analyze a company's history and do Hang Seng Bank stock analysis . Hang Seng Bank stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $24.47 and 764 shares of HSNGY were traded on Feb 21, 2018. Looking at Hang Seng Bank stock history data, the P/S ratio was at a low of - on Feb 21, 2018.