^HSI: Hang Seng Index Historical Data

1997 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 13,391.3522

CLOSE 13,373.3616

Low

LOW 8,775

High

HIGH 16,820

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1997	13,362	13,362	13,200	13,203
01/03/1997	13,173	13,241	13,147	13,222
01/06/1997	13,282	13,443	13,282	13,443
01/07/1997	13,515	13,564	13,371	13,420
01/08/1997	13,442	13,501	13,432	13,454
01/09/1997	13,411	13,411	13,086	13,198
01/10/1997	13,290	13,335	13,133	13,191
01/13/1997	13,165	13,310	13,103	13,289
01/14/1997	13,280	13,327	13,215	13,293
01/15/1997	13,407	13,771	13,407	13,766
01/16/1997	13,749	14,004	13,684	13,830
01/17/1997	13,879.2	13,977.5	13,794.4	13,856.4
01/20/1997	13,928.7	13,994.9	13,828.7	13,868.2
01/21/1997	13,824	13,824	13,712	13,732
01/22/1997	13,800	13,896	13,674	13,692
01/23/1997	13,680	13,680	13,591	13,610
01/24/1997	13,471	13,493	13,362	13,379
01/27/1997	13,314	13,314	13,210	13,294
01/28/1997	13,279	13,450	13,279	13,403
01/29/1997	13,438	13,486	13,182	13,285
01/30/1997	13,353	13,405	13,250	13,288
01/31/1997	13,355	13,432	13,292	13,321
02/03/1997	13,340	13,499	13,340	13,451
02/04/1997	13,468	13,563	13,435	13,548
02/05/1997	13,567	13,660	13,541	13,660
02/10/1997	13,856	13,860	13,616	13,643
02/11/1997	13,617	13,617	13,380	13,454
02/12/1997	13,478	13,497	13,364	13,462
02/13/1997	13,541	13,589	13,239	13,239
02/14/1997	13,215	13,215	12,962	13,113
02/17/1997	13,153	13,256	13,126	13,144
02/18/1997	13,108	13,123	12,933	13,102
02/19/1997	13,145	13,145	13,002	13,106
02/20/1997	13,013	13,424	13,013	13,411
02/21/1997	13,352	13,452	13,336	13,444
02/24/1997	13,437	13,446	13,347	13,375
02/25/1997	13,431	13,539	13,384	13,520
02/26/1997	13,541	13,610	13,524	13,541
02/27/1997	13,455	13,561	13,425	13,546
02/28/1997	13,520	13,520	13,347	13,398
03/03/1997	13,426	13,543	13,354	13,507
03/04/1997	13,457	13,497	13,405	13,450
03/05/1997	13,474	13,498	13,359	13,410
03/06/1997	13,487	13,568	13,382	13,416
03/07/1997	13,424	13,424	13,304	13,337
03/10/1997	13,304	13,333	13,240	13,268
03/11/1997	13,304	13,342	13,220	13,252
03/12/1997	13,249	13,249	13,073	13,119
03/13/1997	13,056	13,056	12,877	12,917
03/14/1997	12,723	12,807	12,630	12,736
03/17/1997	12,759	12,870	12,759	12,838
03/18/1997	12,842	12,842	12,687	12,748
03/19/1997	12,695	12,735	12,650	12,651
03/20/1997	12,659	12,737	12,460	12,472
03/21/1997	12,381	12,548	12,331	12,489
03/24/1997	12,493	12,749	12,493	12,749
03/25/1997	12,834	12,914	12,784	12,832
03/26/1997	12,808	12,854	12,740	12,776
03/27/1997	12,779	12,779	12,467	12,534
04/01/1997	12,230	12,230	11,951	12,074
04/02/1997	12,167	12,176	12,067	12,136
04/03/1997	12,036	12,270	12,013	12,055
04/04/1997	12,059	12,213	12,059	12,204
04/07/1997	12,244	12,359	12,244	12,287
04/08/1997	12,316	12,398	12,286	12,398
04/09/1997	12,438	12,451	12,353	12,426
04/10/1997	12,409	12,409	12,308.3	12,358.7
04/11/1997	12,351	12,522	12,351	12,516
04/14/1997	12,347	12,396	12,264	12,295
04/15/1997	12,332	12,392	12,315	12,342
04/16/1997	12,485	12,613	12,485	12,581
04/17/1997	12,622	12,635	12,474	12,516
04/18/1997	12,496	12,568	12,482	12,541
04/21/1997	12,548	12,711	12,548	12,626
04/22/1997	12,614	12,648	12,533	12,580
04/23/1997	12,703	12,758	12,687	12,707
04/24/1997	12,688	12,729	12,610	12,726
04/25/1997	12,707	12,783	12,643	12,645
04/28/1997	12,645	12,649	12,565	12,610
04/29/1997	12,621	12,697	12,571	12,600
04/30/1997	12,819	12,924	12,819	12,903
05/01/1997	12,892	13,024	12,845	13,020
05/02/1997	13,026	13,145	13,015	13,081
05/05/1997	13,238	13,439	13,238	13,399
05/06/1997	13,592	13,636	13,573	13,579
05/07/1997	13,607	13,649	13,571	13,605
05/08/1997	13,471	13,730	13,447	13,730
05/09/1997	13,879	14,047	13,866	13,930
05/12/1997	14,062	14,130	13,952	13,987
05/13/1997	14,007	14,019	13,875	13,906
05/14/1997	13,912	14,153	13,830	14,153
05/15/1997	14,111	14,167	13,936	14,041
05/16/1997	14,020	14,133	13,932	14,062
05/19/1997	13,966	14,145	13,946	14,108
05/20/1997	14,092	14,253	14,072	14,236
05/21/1997	14,323	14,398	14,207	14,235
05/22/1997	14,198	14,323	14,173	14,212
05/23/1997	14,183	14,331	14,157	14,331
05/26/1997	14,356.6	14,581.4	14,356.6	14,574.6
05/27/1997	14,588	14,618	14,505	14,540
05/28/1997	14,555	14,688	14,534	14,556
05/29/1997	14,528	14,528	14,299	14,416
05/30/1997	14,389	14,730	14,336	14,730
06/02/1997	14,737	14,998	14,737	14,978
06/03/1997	14,935	15,020	14,607	14,760
06/04/1997	14,764	14,979	14,755	14,831
06/05/1997	14,799	14,914	14,709	14,795
06/06/1997	14,833	14,975	14,609	14,655
06/10/1997	14,808	14,856	14,391	14,431
06/11/1997	14,422	14,575	14,213	14,421
06/12/1997	14,339	14,383	13,916	13,916
06/13/1997	14,110	14,145	13,795	14,112
06/16/1997	14,163	14,426	14,163	14,394
06/17/1997	14,372	14,434	14,284	14,307
06/18/1997	14,210	14,260	13,999	14,203
06/19/1997	14,172	14,569	14,137	14,506
06/20/1997	14,624	15,154	14,624	15,146
06/23/1997	15,148	15,322	14,993	15,021
06/24/1997	14,825	15,028	14,797	14,890
06/25/1997	15,034	15,200	15,034	15,065
06/26/1997	15,014	15,274	14,942	15,128
06/27/1997	15,181	15,275	15,095	15,196
07/03/1997	15,345	15,363	15,035	15,055
07/04/1997	15,166	15,179	14,727	14,822
07/07/1997	14,844	15,003	14,723	14,858
07/08/1997	14,847	14,876	14,686	14,792
07/09/1997	14,820	14,931	14,659	14,703
07/10/1997	14,666	14,849	14,549	14,839
07/11/1997	14,870	15,223	14,870	15,223
07/14/1997	15,298	15,502	15,298	15,370
07/15/1997	15,388	15,508	15,260	15,487
07/16/1997	15,577	15,635	15,392	15,446
07/17/1997	15,606	15,783	15,552	15,706
07/18/1997	15,611	15,769	15,554	15,570
07/21/1997	15,424	15,708	15,370	15,536
07/22/1997	15,486	15,602	15,397	15,446
07/23/1997	15,551	15,738	15,551	15,738
07/24/1997	15,801	15,880	15,691	15,709
07/25/1997	15,720	15,769	15,631	15,658
07/28/1997	15,627	15,770	15,627	15,666
07/29/1997	15,681	15,782	15,681	15,772
07/30/1997	15,842	16,055	15,842	15,983
07/31/1997	16,170	16,365	16,170	16,365
08/01/1997	16,424	16,449	16,336	16,379
08/04/1997	16,342	16,430	16,166	16,259
08/05/1997	16,423	16,482	16,305	16,371
08/06/1997	16,418	16,600	16,401	16,541
08/07/1997	16,682	16,820	16,615	16,673
08/08/1997	16,667	16,686	16,482	16,647
08/11/1997	16,571	16,660	16,474	16,535
08/12/1997	16,572	16,660.8	16,320.3	16,383.4
08/13/1997	16,318	16,484	16,176	16,482
08/14/1997	16,464	16,541	16,337	16,497
08/15/1997	16,503	16,555	16,002	16,096
08/19/1997	15,559	15,848	15,355	15,477
08/20/1997	15,571	15,882	15,571	15,835
08/21/1997	15,921	16,184	15,651	15,651
08/22/1997	15,497	15,642	15,300	15,429
08/25/1997	15,411	15,604	15,321	15,598
08/26/1997	15,617	15,704	15,500	15,547
08/27/1997	15,470	15,533	15,284	15,533
08/28/1997	15,590	15,607	14,820	14,876
08/29/1997	14,360	14,420	14,088	14,135
09/01/1997	14,112	14,203	13,425	13,425
09/02/1997	13,777	13,810	12,899	13,735
09/03/1997	14,334	14,711	14,287	14,711
09/04/1997	14,609	14,609	14,106	14,196
09/05/1997	14,296	14,576	14,200	14,563
09/08/1997	14,639	14,909	14,618	14,806
09/09/1997	14,861	15,043	14,827	14,996
09/10/1997	15,031	15,042	14,746	14,805
09/11/1997	14,575	14,575	14,238	14,289
09/12/1997	14,193	14,485	14,023	14,470
09/15/1997	14,642	14,764	14,600	14,630
09/16/1997	14,600	14,607	14,465	14,505
09/18/1997	14,512	14,528	14,034	14,419
09/19/1997	14,499	14,569	14,374	14,384
09/22/1997	14,250	14,250	14,025	14,079
09/23/1997	14,144	14,202	13,921	14,094
09/24/1997	14,112	14,291	14,095	14,205
09/25/1997	14,285	14,559	14,237	14,559
09/26/1997	14,648	14,754	14,537	14,710
09/29/1997	14,874	14,941	14,770	14,864
09/30/1997	14,946	15,049	14,835	15,049
10/03/1997	15,133	15,185	15,043	15,128
10/06/1997	15,190	15,242	14,797	14,797
10/07/1997	14,762	14,903	14,627	14,810
10/08/1997	14,795	14,959	14,735	14,838
10/09/1997	14,713	14,713	14,260	14,273
10/13/1997	14,242	14,242	13,899	14,072
10/14/1997	14,147	14,260	13,769	13,769
10/15/1997	13,743	13,743	13,148	13,384
10/16/1997	13,317	13,574	13,142	13,567
10/17/1997	13,475	13,744	13,270	13,601
10/20/1997	13,473	13,473	12,979	12,997
10/21/1997	13,041	13,041	12,355	12,403
10/22/1997	12,242	12,412	11,678	11,678
10/23/1997	11,083	11,203	10,014	10,393
10/24/1997	10,226	11,147	10,187	11,144
10/27/1997	11,144	11,144	10,377	10,483
10/28/1997	9,194	9,388	8,775	9,059
10/29/1997	10,592	10,653	10,130	10,456
10/30/1997	10,413	10,510	9,924	10,362
10/31/1997	10,122	10,754	9,907	10,620
11/03/1997	10,901.9	11,350.4	10,901.9	11,255.1
11/04/1997	11,543	11,661	10,747	10,757
11/05/1997	10,692	10,818	10,422	10,681
11/06/1997	10,777	10,812	10,364	10,458
11/07/1997	10,318	10,318	9,796	10,104
11/10/1997	9,920	10,181	9,836	9,992
11/11/1997	10,006	10,251	9,967	10,004
11/12/1997	9,965	9,965	9,510	9,616
11/13/1997	9,522	9,832	9,436	9,720
11/14/1997	9,894	10,098	9,805	9,957
11/17/1997	10,180	10,512	10,180	10,419
11/18/1997	10,501	10,501	10,188	10,245
11/19/1997	10,103	10,154	9,900	10,154
11/20/1997	10,117	10,229	9,977	10,050
11/21/1997	10,308	10,602	10,300	10,548
11/24/1997	10,647	10,674	10,462	10,586
11/25/1997	10,392	10,473	10,300	10,325
11/26/1997	10,395	10,619	10,395	10,590
11/27/1997	10,621	10,636	10,385	10,583
11/28/1997	10,441	10,581	10,378	10,526
12/01/1997	10,510	10,769	10,510	10,750
12/02/1997	10,881	11,253	10,881	11,216
12/03/1997	11,193	11,297	11,014	11,207
12/04/1997	11,209	11,494	11,183	11,474
12/05/1997	11,589	11,638	11,401	11,527
12/08/1997	11,613	11,842	11,573	11,722
12/09/1997	11,704	11,704	11,410	11,490
12/10/1997	11,371	11,371	11,022	11,022
12/11/1997	10,765	10,765	10,258	10,420
12/12/1997	10,219	10,614	10,114	10,614
12/15/1997	10,599	10,665	10,346	10,435
12/16/1997	10,504	10,533	10,305	10,346
12/17/1997	10,463	10,723	10,463	10,692
12/18/1997	10,663	10,754	10,627	10,754
12/19/1997	10,573	10,573	10,352	10,405
12/22/1997	10,335	10,383	10,058	10,172
12/23/1997	10,288	10,376	10,250	10,342
12/24/1997	10,288	10,376.2	10,250.8	10,342.4
12/29/1997	10,350	10,556	10,350	10,503
12/30/1997	10,831	10,935	10,628	10,722
12/31/1997	10,831.9	10,935.6	10,628.3	10,722.8

Menu

Create your free account now!

^HSI: Hang Seng Index Historical Data

1997 Historical Chart

Average

Low

High