Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Hang Seng Index logo
^HSI
Hang Seng Index
08:08:28
23924.81 HK$
0.0000 (%0.00)
Previous Close: 24312.16
Day Low₺23749.99
Day High₺24163.25
Bid
Ask
Overview
Technicals
Comments
Archive

^HSI: Hang Seng Index Historical Data

1993 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7,435.0361
CLOSE 7,458.751

Low

LOW 5,431

High

HIGH 11,959
DATEOPENHIGHLOWCLOSE
01/04/19935,5125,5125,4315,437
01/05/19935,4445,5635,4445,548
01/06/19935,5565,5965,5345,586
01/07/19935,5855,5855,5245,547
01/08/19935,5395,5525,5245,529
01/11/19935,5775,6735,5775,673
01/12/19935,6735,7165,6585,671
01/13/19935,6945,7965,6945,778
01/14/19935,7615,8905,7495,890
01/15/19935,8785,9045,8155,871
01/18/19935,8645,8975,8255,882
01/19/19935,8825,9045,8415,897
01/20/19935,8975,9025,8545,877
01/21/19935,8745,9365,8575,914
01/26/19935,9485,9705,9125,923
01/27/19935,9235,9595,9025,939
01/28/19935,9185,9185,7885,804
01/29/19935,7855,7855,6795,751
02/01/19935,7435,7435,6775,697
02/02/19935,6935,7195,6615,662
02/03/19935,6625,7285,6625,710
02/04/19935,7235,7875,7235,778
02/05/19935,7875,8265,7285,747
02/08/19935,7425,7865,7065,786
02/09/19935,7915,8155,7755,789
02/10/19935,8435,8435,8355,835
02/11/19935,8335,8675,8335,857
02/12/19935,8545,8605,8195,858
02/15/19935,8746,0585,8746,049
02/16/19936,0496,1245,9826,065
02/17/19936,0446,1426,0296,087
02/18/19936,0936,1996,0936,186
02/19/19936,2436,2696,1526,170
02/22/19936,1006,2316,0906,231
02/23/19936,2276,2276,1386,149
02/24/19936,1426,2036,0786,177
02/25/19936,1766,2066,1676,203
02/26/19936,2666,3526,2656,352
03/01/19936,3536,4076,3386,398
03/02/19936,3896,4056,3406,344
03/03/19936,3456,4386,3456,436
03/04/19936,4926,5386,4676,467
03/05/19936,4966,5196,4296,502
03/08/19936,5096,5116,4336,482
03/09/19936,4856,5376,4856,508
03/10/19936,5056,5116,4716,488
03/11/19936,4706,4706,3006,371
03/12/19936,3726,4476,1706,170
03/15/19935,9195,9345,7925,854
03/16/19935,9035,9805,9035,980
03/17/19935,9495,9605,7605,958
03/18/19935,9626,1025,9626,051
03/19/19936,0616,1006,0296,088
03/22/19936,0896,1016,0166,060
03/23/19936,0516,1256,0506,118
03/24/19936,1136,2176,1036,212
03/25/19936,2326,3236,2326,247
03/26/19936,2456,3696,2256,341
03/29/19936,3226,3696,3106,322
03/30/19936,3286,4426,3286,406
03/31/19936,4156,4406,3536,388
04/01/19936,3856,4276,3856,408
04/02/19936,3956,4186,3536,404
04/06/19936,4096,4146,3346,340
04/07/19936,3266,3266,2506,281
04/08/19936,2766,3236,2586,285
04/13/19936,2856,4186,2646,418
04/14/19936,6516,8056,6516,789
04/15/19936,7836,7966,7286,732
04/16/19936,7366,7556,6876,697
04/19/19936,6906,7096,6436,680
04/20/19936,6796,6796,6186,638
04/21/19936,6386,7686,6386,768
04/22/19936,7746,8316,7346,759
04/23/19936,7566,7776,7186,750
04/26/19936,7506,8456,7506,845
04/27/19936,8576,8996,8356,851
04/28/19936,8366,9156,8016,894
04/29/19936,8646,8986,8356,884
04/30/19936,8926,9126,8286,830
05/03/19936,8306,8306,7276,790
05/04/19936,7886,8366,7576,827
05/05/19936,8216,8566,7716,829
05/06/19936,8296,8646,7866,795
05/07/19936,7886,8036,7706,798
05/10/19936,7906,8026,7356,739
05/11/19936,7316,8726,7316,841
05/12/19936,8447,0156,8447,002
05/13/19937,0417,1307,0417,108
05/14/19937,1057,1056,9737,005
05/17/19937,0397,1497,0397,124
05/18/19937,1237,1527,0957,149
05/19/19937,1427,1427,0907,093
05/20/19937,0897,1337,0297,118
05/21/19937,1637,2337,1637,169
05/24/19937,1697,2767,1697,276
05/25/19937,2787,3747,2497,368
05/26/19937,3737,3837,3137,349
05/27/19937,3597,4597,3597,447
05/28/19937,4607,5287,3917,397
05/31/19937,3917,4047,3447,372
06/01/19937,3647,4077,3207,375
06/02/19937,3707,3727,3177,322
06/03/19937,3057,3057,1387,155
06/04/19937,1457,2407,1097,157
06/07/19937,1567,1567,0947,124
06/08/19937,1247,2667,1247,259
06/09/19937,2587,3477,2587,339
06/10/19937,3227,3227,2577,260
06/11/19937,2627,2877,2477,266
06/15/19937,2867,3477,2807,283
06/16/19937,2817,3147,2307,304
06/17/19937,3047,3047,1567,189
06/18/19937,1847,2497,1047,200
06/21/19937,1887,1887,0037,003
06/22/19937,0037,0656,9817,046
06/23/19937,0467,0977,0467,062
06/25/19937,0497,0496,9287,014
06/28/19937,0127,1667,0127,148
06/29/19937,1487,1727,0687,107
06/30/19937,1077,1457,0717,099
07/01/19937,1197,2057,1067,205
07/02/19937,2057,2367,1357,217
07/05/19937,2487,3397,1897,205
07/06/19937,1857,1967,1297,168
07/07/19937,1687,1967,1387,141
07/08/19937,1357,1697,1057,122
07/09/19937,1227,1887,0707,070
07/12/19937,0707,0706,9036,952
07/13/19936,9516,9816,9146,956
07/14/19936,9577,0286,9556,955
07/15/19936,9557,0026,9506,978
07/16/19936,9786,9786,9236,925
07/19/19936,9236,9236,7756,813
07/20/19936,8146,8566,7676,846
07/21/19936,8486,8916,8196,840
07/22/19936,8326,8326,7486,760
07/23/19936,7586,7586,7076,750
07/26/19936,7516,8766,7516,858
07/27/19936,8686,9256,8456,866
07/28/19936,8616,9086,8386,903
07/29/19936,9026,9396,8746,899
07/30/19936,8997,0046,8996,989
08/02/19936,9887,0666,9887,029
08/03/19937,0447,2127,0447,211
08/04/19937,2267,2627,1487,164
08/05/19937,2117,3107,2117,307
08/06/19937,2937,3997,2817,396
08/09/19937,4097,4977,3767,382
08/10/19937,4057,4347,2837,329
08/11/19937,3277,3567,2987,350
08/12/19937,3667,4117,3347,339
08/13/19937,3487,4017,3147,392
08/16/19937,3927,4897,3927,489
08/17/19937,5007,5417,4857,528
08/18/19937,5397,5707,4927,560
08/19/19937,5567,6157,5307,605
08/20/19937,5917,5917,5047,545
08/23/19937,5467,5497,3887,388
08/24/19937,3617,3857,3137,327
08/25/19937,3267,3707,2657,265
08/26/19937,2727,4497,2727,449
08/27/19937,4407,4407,3717,422
08/31/19937,4227,5517,4227,549
09/01/19937,5597,5897,5207,542
09/02/19937,5347,5387,4447,493
09/03/19937,4937,5517,4867,512
09/06/19937,5047,5227,4827,519
09/07/19937,5197,5637,5137,546
09/08/19937,5467,6137,5237,607
09/09/19937,6077,6637,5867,586
09/10/19937,5887,6127,5497,593
09/13/19937,5947,6157,4707,475
09/14/19937,4757,4977,4367,473
09/15/19937,4867,5417,4847,488
09/16/19937,4817,4917,4087,418
09/20/19937,3947,4077,2987,390
09/21/19937,3837,4957,3767,495
09/22/19937,5007,5177,4597,478
09/23/19937,4807,5907,4807,581
09/24/19937,5257,5317,4227,525
09/27/19937,5237,5437,4457,453
09/28/19937,4627,4977,4527,470
09/29/19937,4617,5537,4617,551
09/30/19937,5787,6787,5787,676
10/04/19937,6747,7637,6687,744
10/05/19937,7507,8787,7507,869
10/06/19937,8998,0437,8998,041
10/07/19938,0178,0827,9508,066
10/08/19938,0348,0347,9618,005
10/11/19938,0358,1958,0358,192
10/12/19938,3028,3208,2318,253
10/13/19938,2418,3048,1748,292
10/14/19938,2928,4198,2808,412
10/15/19938,5928,7778,5928,763
10/18/19938,7689,0538,7019,031
10/19/19938,9888,9978,8518,861
10/20/19938,8128,9618,7328,902
10/21/19938,9299,0448,8828,882
10/22/19938,8718,8718,6958,719
10/25/19938,7198,8058,6248,767
10/26/19938,7618,8258,7508,790
10/27/19938,7818,9148,7818,903
10/28/19938,9149,0108,9149,010
10/29/19939,0239,3869,0239,329
11/01/19939,3789,7109,3789,635
11/02/19939,6299,7169,5619,642
11/03/19939,6009,6009,3419,352
11/04/19939,3469,3539,1899,204
11/05/19939,1649,1648,8348,996
11/08/19938,9579,1778,8849,177
11/09/19939,1679,2739,0599,088
11/10/19939,1099,3259,1099,325
11/11/19939,3459,7149,3459,674
11/12/19939,6769,7269,6009,701
11/15/19939,7089,8259,7089,733
11/16/19939,6839,7039,6059,683
11/17/19939,6759,6759,4939,506
11/18/19939,3269,4549,1659,335
11/19/19939,3219,3609,1939,263
11/22/19939,2679,3339,1659,170
11/23/19939,1099,1098,9239,036
11/24/19939,0279,2569,0179,238
11/25/19939,2479,3609,2139,286
11/26/19939,2839,3619,2249,274
11/29/19939,2059,2058,8709,012
11/30/19939,0129,1258,9239,125
12/01/19939,1429,2639,1029,254
12/02/19939,2709,3679,2389,238
12/03/19939,2389,3159,2229,294
12/06/19939,2949,6179,2889,611
12/07/19939,6969,9379,6969,736
12/08/19939,7579,7929,6449,750
12/09/19939,7679,9909,7529,990
12/10/199310,12510,26810,06910,228
12/13/199310,23410,27110,10110,248
12/14/199310,22310,2239,99210,021
12/15/199310,01810,0849,8919,945
12/16/19939,97810,3529,97810,339
12/17/199310,39710,67610,39710,568
12/20/199310,57510,82410,48210,814
12/21/199310,80210,85610,51610,524
12/22/199310,51910,71210,47810,707
12/23/199310,70810,95710,70810,881
12/24/199310,92411,04410,92411,039
12/28/199311,06511,68911,06511,570
12/29/199311,58611,64111,41511,449
12/30/199311,54011,95911,54011,877
12/31/199311,77811,88811,62911,888