^HSI: Hang Seng Index Historical Data

1996 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 11,474.0496

CLOSE 11,485.1028

Low

LOW 10,070

High

HIGH 13,744

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1996	10,070	10,204	10,070	10,204
01/03/1996	10,252	10,397	10,252	10,397
01/04/1996	10,506	10,654	10,506	10,573
01/05/1996	10,470	10,591	10,417	10,529
01/08/1996	10,549	10,617	10,463	10,466
01/09/1996	10,462	10,520	10,386	10,427
01/10/1996	10,330	10,388	10,285	10,304
01/11/1996	10,228	10,435	10,196	10,429
01/12/1996	10,493	10,633	10,447	10,540
01/15/1996	10,550	10,657	10,550	10,634
01/16/1996	10,639	10,673	10,559	10,671
01/17/1996	10,732	10,745	10,565	10,593
01/18/1996	10,549	10,614	10,510	10,536
01/19/1996	10,606	10,769	10,606	10,764
01/22/1996	10,835	10,955	10,835	10,955
01/23/1996	10,963	10,988	10,857	10,957
01/24/1996	10,939	10,992	10,894	10,960
01/25/1996	11,010	11,153	11,010	11,103
01/26/1996	11,074	11,131	11,011	11,111
01/29/1996	11,118	11,122	11,013	11,058
01/30/1996	11,053	11,213	11,013	11,201
01/31/1996	11,201	11,411	11,201	11,359
02/01/1996	11,352	11,385	11,278	11,362
02/02/1996	11,369	11,495	11,308	11,469
02/05/1996	11,515	11,521	11,424	11,484
02/06/1996	11,470	11,470	11,361	11,391
02/07/1996	11,297	11,423	11,279	11,388
02/08/1996	11,385	11,389	11,260	11,331
02/09/1996	11,338	11,404	11,300	11,310
02/12/1996	11,305	11,315	11,232	11,256
02/13/1996	11,264	11,357	11,187	11,200
02/14/1996	11,194	11,390	11,184	11,364
02/15/1996	11,363	11,518	11,358	11,471
02/16/1996	11,484	11,600	11,484	11,594
02/22/1996	11,539	11,539	11,312	11,338
02/23/1996	11,391	11,449	11,251	11,390
02/26/1996	11,380	11,380	11,172	11,210
02/27/1996	11,160	11,260	11,107	11,197
02/28/1996	11,219	11,288	11,195	11,264
02/29/1996	11,270	11,316	11,039	11,125
03/01/1996	11,098	11,197	11,040	11,194
03/04/1996	11,256	11,311	11,222	11,254
03/05/1996	11,286	11,459	11,279	11,454
03/06/1996	11,451	11,451	11,345	11,378
03/07/1996	11,373	11,373	11,171	11,194
03/08/1996	11,201	11,261	11,153	11,217
03/11/1996	10,779	10,883	10,308	10,397
03/12/1996	10,642	10,737	10,565	10,602
03/13/1996	10,417	10,417	10,230	10,249
03/14/1996	10,290	10,451	10,239	10,451
03/15/1996	10,522	10,648	10,522	10,557
03/18/1996	10,517	10,659	10,484	10,601
03/19/1996	10,683	10,883	10,683	10,880
03/20/1996	10,859	10,923	10,779	10,836
03/21/1996	10,811	11,027	10,774	11,027
03/22/1996	11,021	11,072	10,976	11,026
03/25/1996	11,021	11,165	11,021	11,111
03/26/1996	11,114	11,215	10,959	10,984
03/27/1996	10,985	11,066	10,955	11,066
03/28/1996	11,074	11,102	11,014	11,030
03/29/1996	11,022	11,070	10,934	10,957
04/01/1996	10,944	11,012	10,887	10,926
04/02/1996	10,965	11,144	10,965	11,144
04/03/1996	11,150	11,213	11,114	11,139
04/09/1996	11,004	11,119	10,912	11,107
04/10/1996	11,085	11,166	11,043	11,077
04/11/1996	11,007	11,007	10,872	10,892
04/12/1996	10,907	10,907	10,805	10,849
04/15/1996	10,909	10,964	10,889	10,949
04/16/1996	10,983	11,083	10,983	11,032
04/17/1996	11,033	11,036	10,959	10,962
04/18/1996	10,907	10,923	10,867	10,909
04/19/1996	10,890	10,890	10,786	10,818
04/22/1996	10,835	10,989	10,835	10,909
04/23/1996	10,932	10,960	10,840	10,889
04/24/1996	10,894	10,931	10,878	10,898
04/25/1996	10,870	10,870	10,740	10,753
04/26/1996	10,752	10,796	10,712	10,732
04/29/1996	10,747	10,877	10,747	10,835
04/30/1996	10,840	10,964	10,800	10,964
05/01/1996	10,954	10,971	10,891	10,907
05/02/1996	10,902	10,948	10,891	10,929
05/03/1996	10,798	10,798	10,701	10,734
05/06/1996	10,722	10,747	10,649	10,697
05/07/1996	10,688	10,732	10,664	10,702
05/08/1996	10,651	10,651	10,569	10,617
05/09/1996	10,646	10,693	10,537	10,573
05/10/1996	10,575	10,639	10,575	10,597
05/13/1996	10,651.9	10,751	10,651.9	10,746
05/14/1996	10,758	10,825	10,758	10,817
05/15/1996	10,848	10,916	10,848	10,863
05/16/1996	10,844	10,875	10,812	10,833
05/17/1996	10,831	10,870	10,805	10,816
05/20/1996	10,871	11,010	10,871	10,987
05/21/1996	11,052	11,121	11,052	11,088
05/22/1996	11,073	11,162	11,051	11,082
05/23/1996	11,105	11,156	11,030	11,030
05/24/1996	11,021	11,058	10,995	11,019
05/27/1996	11,018	11,106	11,018	11,081
05/28/1996	11,082	11,123	11,049	11,107
05/29/1996	11,085	11,200	11,068	11,200
05/30/1996	11,168	11,170	11,097	11,157
05/31/1996	11,160	11,264	11,160	11,264
06/03/1996	11,252	11,252	11,052	11,059
06/04/1996	11,059	11,102	11,029	11,086
06/05/1996	11,101	11,140	11,055	11,092
06/06/1996	11,103	11,225	11,103	11,225
06/07/1996	11,214	11,215	11,158	11,196
06/10/1996	11,154	11,186	11,116	11,143
06/11/1996	11,132	11,132	10,977	10,993
06/12/1996	11,000	11,000	10,913	10,958
06/13/1996	10,940	10,940	10,806	10,866
06/14/1996	10,865	10,929	10,842	10,864
06/18/1996	10,970	10,972	10,881	10,952
06/19/1996	10,953	10,953	10,871	10,904
06/21/1996	10,904	10,914	10,799	10,855
06/24/1996	10,891	10,966	10,841	10,959
06/25/1996	10,976	11,033	10,972	10,982
06/26/1996	10,974	11,074	10,960	11,059
06/27/1996	11,054	11,054	10,947	11,002
06/28/1996	11,002	11,057	10,993	11,020
07/01/1996	11,036	11,081	10,979	11,002
07/02/1996	11,052	11,087	11,029	11,084
07/03/1996	11,082	11,090	11,030	11,063
07/04/1996	11,063	11,181	11,063	11,181
07/05/1996	11,192	11,211	11,132	11,177
07/08/1996	11,044	11,044	10,844	10,890
07/09/1996	10,887	10,942	10,872	10,929
07/10/1996	10,951	10,992	10,909	10,911
07/11/1996	10,926	10,943	10,892	10,921
07/12/1996	10,860	10,860	10,764	10,802
07/15/1996	10,814	10,860	10,797	10,800
07/16/1996	10,675	10,675	10,564	10,627
07/17/1996	10,652	10,734	10,595	10,609
07/18/1996	10,618	10,738	10,618	10,711
07/19/1996	10,792	10,867	10,785	10,845
07/22/1996	10,838	10,852	10,768	10,798
07/23/1996	10,799	10,875	10,742	10,865
07/24/1996	10,875	10,880	10,655	10,699
07/25/1996	10,710	10,757	10,683	10,706
07/26/1996	10,750	10,802	10,673	10,705
07/29/1996	10,722	10,752	10,623	10,651
07/30/1996	10,639	10,639	10,533	10,585
07/31/1996	10,610	10,681	10,574	10,681
08/01/1996	10,705	10,794	10,705	10,789
08/02/1996	10,845	10,966	10,845	10,961
08/05/1996	11,071	11,127	11,037	11,071
08/06/1996	11,193	11,218	11,052	11,134
08/07/1996	11,097	11,154	11,051	11,127
08/08/1996	11,135	11,178	11,135	11,164
08/09/1996	11,162	11,162	11,072	11,104
08/12/1996	11,101	11,212	11,098	11,181
08/13/1996	11,186	11,260	11,152	11,165
08/14/1996	11,127	11,172	11,096	11,166
08/15/1996	11,178	11,212	11,130	11,158
08/16/1996	11,159	11,195	11,130	11,175
08/19/1996	11,174	11,263	11,174	11,213
08/20/1996	11,219	11,312	11,219	11,312
08/21/1996	11,348	11,436	11,334	11,436
08/22/1996	11,428	11,478	11,386	11,478
08/23/1996	11,484	11,494	11,390	11,424
08/26/1996	11,484	11,494	11,390	11,484
08/27/1996	11,390	11,390	11,305	11,338
08/28/1996	11,325	11,379	11,295	11,377
08/29/1996	11,397	11,451	11,328	11,328
08/30/1996	11,283	11,283	11,153	11,159
09/02/1996	11,123	11,123	11,046	11,106
09/03/1996	11,099	11,135	10,937	10,957
09/04/1996	10,990	11,087	10,990	11,076
09/05/1996	11,079	11,101	11,017	11,040
09/06/1996	11,010	11,025	10,930	11,025
09/09/1996	11,051	11,214	11,051	11,212
09/10/1996	11,262	11,334	11,215	11,223
09/11/1996	11,224	11,266	11,180	11,236
09/12/1996	11,256	11,292	11,221	11,251
09/13/1996	11,256	11,371	11,255	11,369
09/16/1996	11,484	11,584	11,484	11,567
09/17/1996	11,613	11,645	11,559	11,621
09/18/1996	11,601	11,625	11,523	11,594
09/19/1996	11,574	11,586	11,534	11,586
09/20/1996	11,600	11,642	11,558	11,592
09/23/1996	11,600	11,684	11,600	11,622
09/24/1996	11,586	11,615	11,538	11,546
09/25/1996	11,527	11,653	11,512	11,603
09/26/1996	11,635	11,668	11,594	11,636
09/27/1996	11,728	11,788	11,690	11,759
09/30/1996	11,783	11,906	11,778	11,902
10/01/1996	11,932	11,937	11,859	11,881
10/02/1996	11,932.6	11,956.2	11,859.5	11,951.9
10/03/1996	11,981	12,022	11,938	12,014
10/04/1996	11,984	11,993	11,881	11,905
10/07/1996	12,013	12,153	12,013	12,133
10/08/1996	12,127	12,179	12,103	12,106
10/09/1996	12,094	12,250	12,059	12,250
10/10/1996	12,264	12,398	12,231	12,242
10/11/1996	12,235	12,288	12,201	12,218
10/14/1996	12,275	12,354	12,274	12,330
10/15/1996	12,352	12,490	12,337	12,490
10/16/1996	12,517	12,602	12,370	12,396
10/17/1996	12,394	12,461	12,325	12,436
10/18/1996	12,473	12,543	12,469	12,510
10/21/1996	12,473	12,543	12,469	12,473
10/22/1996	12,532	12,542	12,423	12,444
10/23/1996	12,418	12,492	12,367	12,492
10/24/1996	12,475	12,535	12,431	12,473
10/25/1996	12,410	12,420	12,343	12,388
10/28/1996	12,370	12,380	12,244	12,262
10/29/1996	12,229	12,244	12,172	12,192
10/30/1996	12,209	12,428	12,209	12,405
10/31/1996	12,414	12,496	12,377	12,477
11/01/1996	12,503	12,562	12,494	12,529
11/04/1996	12,537	12,582	12,518	12,559
11/05/1996	12,566	12,616	12,502	12,502
11/06/1996	12,552	12,779	12,472	12,775
11/07/1996	12,820	12,898	12,730	12,735
11/08/1996	12,721	12,776	12,667	12,751
11/11/1996	12,743	12,816	12,670	12,771
11/12/1996	12,778	12,817	12,731	12,806
11/13/1996	12,819	12,951	12,819	12,943
11/14/1996	12,939	13,009	12,911	12,999
11/15/1996	13,020	13,054	12,887	12,889
11/18/1996	12,899	13,094	12,850	13,042
11/19/1996	13,031	13,183	13,006	13,056
11/20/1996	13,112	13,229	13,112	13,167
11/21/1996	13,162	13,237	13,028	13,099
11/22/1996	13,142	13,189	13,044	13,116
11/25/1996	13,172	13,261	13,138	13,239
11/26/1996	13,310	13,495	13,310	13,485
11/27/1996	13,463	13,530	13,347	13,530
11/28/1996	13,672	13,744	13,300	13,310
11/29/1996	13,312	13,447	13,291	13,393
12/02/1996	13,446	13,517	13,446	13,517
12/03/1996	13,493	13,522	13,422	13,456
12/04/1996	13,406	13,435	13,344	13,434
12/05/1996	13,427	13,525	13,416	13,491
12/06/1996	13,466	13,466	12,870	13,102
12/09/1996	13,194	13,225	12,980	13,144
12/10/1996	13,237	13,360	13,237	13,342
12/11/1996	13,357	13,473	13,125	13,189
12/12/1996	12,674	13,125	12,674	13,053
12/13/1996	12,892	12,892	12,736	12,784
12/16/1996	12,814	12,937	12,801	12,937
12/17/1996	12,781	12,864	12,747	12,815
12/18/1996	12,843	12,942	12,762	12,766
12/19/1996	12,808	12,881	12,781	12,846
12/20/1996	12,979	13,145	12,979	13,131
12/23/1996	13,133	13,361	13,103	13,331
12/24/1996	13,333	13,414	13,278	13,341
12/26/1996	13,333	13,414	13,278	13,333
12/27/1996	13,366	13,451	13,362	13,404
12/30/1996	13,406	13,503	13,371	13,480
12/31/1996	13,489	13,489	13,364	13,451

Menu

Create your free account now!

^HSI: Hang Seng Index Historical Data

1996 Historical Chart

Average

Low

High