^HSI: Hang Seng Index Historical Data

1999 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 12,723.2267

CLOSE 12,733.8907

Low

LOW 9,000

High

HIGH 17,138

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	9,865	9,889	9,764	9,809
01/05/1999	9,800	9,939	9,790	9,891
01/06/1999	9,967	10,233	9,967	10,233
01/07/1999	10,585	10,737	10,565	10,693
01/08/1999	10,713	10,898	10,687	10,722
01/11/1999	10,797	10,834	10,565	10,634
01/12/1999	10,530	10,735	10,456	10,711
01/13/1999	10,559	10,602	10,273	10,273
01/14/1999	10,058	10,283	9,907	10,183
01/15/1999	9,994	10,208	9,959	10,147
01/18/1999	10,356	10,422	10,304	10,402
01/19/1999	10,527	10,527	10,258	10,290
01/20/1999	10,288	10,337	10,245	10,314
01/21/1999	10,224	10,224	9,992	10,048
01/22/1999	9,904	9,904	9,695	9,738
01/25/1999	9,527	9,527	9,316	9,499
01/26/1999	9,640	9,655	9,414	9,509
01/27/1999	9,571	9,745	9,514	9,719
01/28/1999	9,643	9,643	9,339	9,360
01/29/1999	9,435	9,526	9,341	9,506
02/01/1999	9,485	9,633	9,336	9,599
02/02/1999	9,522	9,581	9,436	9,502
02/03/1999	9,455	9,547	9,408	9,419
02/04/1999	9,390	9,486	9,368	9,438
02/05/1999	9,378	9,378	9,156	9,190
02/08/1999	9,199	9,251	9,109	9,139
02/09/1999	9,082	9,244	9,053	9,244
02/10/1999	9,147	9,162	9,000	9,076
02/11/1999	9,103	9,237	9,103	9,146
02/12/1999	9,260	9,437	9,245	9,425
02/15/1999	9,459	9,470	9,334	9,402
02/19/1999	9,484	9,485	9,235	9,254
02/22/1999	9,218	9,279	9,146	9,229
02/23/1999	9,330	9,464	9,330	9,433
02/24/1999	9,425	9,737	9,383	9,677
02/25/1999	9,652	9,687	9,547	9,658
02/26/1999	9,803	9,891	9,741	9,858
03/01/1999	9,951	10,055	9,951	10,020
03/02/1999	9,964	10,154	9,868	9,913
03/03/1999	9,910	10,091	9,865	9,922
03/04/1999	9,969	9,977	9,804	9,912
03/05/1999	10,057	10,253	10,037	10,241
03/08/1999	10,401	10,500	10,236	10,263
03/09/1999	10,311	10,539	10,311	10,532
03/10/1999	10,550	10,813	10,515	10,749
03/11/1999	10,728	10,837	10,598	10,662
03/12/1999	10,812	10,918	10,728	10,801
03/15/1999	10,788	10,874	10,738	10,836
03/16/1999	10,869	10,963	10,861	10,911
03/17/1999	10,900	10,988	10,853	10,940
03/18/1999	10,884	10,889	10,570	10,659
03/19/1999	10,817	11,127	10,815	11,082
03/22/1999	11,013	11,161	10,977	11,107
03/23/1999	11,030	11,060	10,905	11,041
03/24/1999	10,839	10,859	10,653	10,711
03/25/1999	10,829	10,878	10,769	10,826
03/26/1999	10,895	10,896	10,751	10,803
03/29/1999	10,801	10,801	10,628	10,688
03/30/1999	10,810	10,972	10,779	10,940
03/31/1999	10,861	11,081	10,858	10,942
04/01/1999	11,017	11,072	10,850	11,072
04/07/1999	11,288	11,630	11,288	11,614
04/08/1999	11,781	11,889	11,715	11,727
04/09/1999	11,802	11,919	11,757	11,914
04/12/1999	11,738	11,806	11,638	11,744
04/13/1999	11,888	11,956	11,858	11,899
04/14/1999	11,853	11,963	11,783	11,834
04/15/1999	11,867	11,975	11,785	11,962
04/16/1999	12,068	12,490	12,068	12,490
04/19/1999	12,639	13,079	12,639	12,766
04/20/1999	12,696	12,811	12,384	12,409
04/21/1999	12,450	12,609	12,382	12,543
04/22/1999	12,722	13,010	12,722	12,933
04/23/1999	13,114	13,364	12,905	12,905
04/26/1999	12,854	13,173	12,853	13,127
04/27/1999	13,345	13,409	13,236	13,364
04/28/1999	13,568	13,628	13,035	13,133
04/29/1999	13,094	13,284	12,881	13,179
04/30/1999	13,176	13,342	13,176	13,333
05/03/1999	13,297	13,379	13,081	13,337
05/04/1999	13,618	13,690	13,481	13,559
05/05/1999	13,434	13,643	13,366	13,586
05/06/1999	13,679	13,719	13,399	13,570
05/07/1999	13,402	13,422	12,966	12,997
05/10/1999	13,075	13,181	12,769	13,163
05/11/1999	13,091	13,091	12,771	12,874
05/12/1999	12,824	13,162	12,824	13,012
05/13/1999	13,031	13,169	12,993	13,053
05/14/1999	13,141	13,167	12,854	12,855
05/17/1999	12,629	12,672	12,521	12,588
05/18/1999	12,589	12,660	12,549	12,627
05/19/1999	12,532	12,532	12,321	12,403
05/20/1999	12,431	12,515	12,310	12,375
05/21/1999	12,383	12,383	12,224	12,272
05/24/1999	12,307	12,436	12,193	12,436
05/25/1999	12,301	12,481	12,259	12,346
05/26/1999	12,233	12,452	12,221	12,409
05/27/1999	12,486	12,510	12,282	12,308
05/28/1999	12,179	12,179	11,977	12,059
05/31/1999	12,088	12,179	11,964	12,147
06/01/1999	12,139	12,363	12,106	12,363
06/02/1999	12,351	12,534	12,317	12,458
06/03/1999	12,414	12,480	12,297	12,471
06/04/1999	12,523	12,577	12,359	12,415
06/07/1999	12,562	12,837	12,562	12,837
06/08/1999	12,898	13,023	12,840	12,864
06/09/1999	12,776	12,905	12,721	12,874
06/10/1999	13,022	13,114	12,805	12,839
06/11/1999	12,910	13,030	12,813	12,992
06/14/1999	13,028	13,056	12,915	13,007
06/15/1999	13,051	13,067	12,860	12,935
06/16/1999	12,924	13,221	12,916	13,155
06/17/1999	13,370	13,453	13,338	13,408
06/21/1999	13,563	13,999	13,538	13,994
06/22/1999	13,995	14,124	13,936	14,004
06/23/1999	13,929	14,104	13,791	13,976
06/24/1999	13,894	13,953	13,747	13,780
06/25/1999	13,753	13,875	13,716	13,784
06/28/1999	13,768	13,862	13,740	13,840
06/29/1999	13,905	13,966	13,745	13,765
06/30/1999	13,687	13,825	13,530	13,532
07/02/1999	13,859	14,188	13,815	14,184
07/05/1999	14,369	14,531	14,271	14,506
07/06/1999	14,523	14,523	14,321	14,372
07/07/1999	14,273	14,408	14,222	14,257
07/08/1999	14,214	14,454	14,059	14,226
07/09/1999	14,136	14,308	14,043	14,222
07/12/1999	14,253	14,404	14,059	14,061
07/13/1999	14,057	14,069	13,891	13,980
07/14/1999	13,859	13,859	13,466	13,575
07/15/1999	13,631	13,758	13,508	13,758
07/16/1999	13,801	13,826	13,397	13,545
07/19/1999	13,515	13,550	13,395	13,447
07/20/1999	13,636	13,740	13,560	13,600
07/21/1999	13,417	13,472	13,347	13,419
07/22/1999	13,419	13,524	13,326	13,369
07/23/1999	13,335	13,335	12,952	13,093
07/26/1999	12,992	13,098	12,819	12,866
07/27/1999	12,761	13,136	12,722	13,075
07/28/1999	13,184	13,234	13,039	13,140
07/29/1999	13,125	13,184	13,009	13,117
07/30/1999	12,949	13,213	12,832	13,186
08/02/1999	13,202	13,451	13,142	13,435
08/03/1999	13,435	13,533	13,370	13,473
08/04/1999	13,532	13,631	13,484	13,591
08/05/1999	13,508	13,508	13,201	13,254
08/06/1999	13,206	13,250	13,090	13,167
08/09/1999	13,046	13,046	12,886	12,945
08/10/1999	12,922	13,061	12,576	12,596
08/11/1999	12,512	12,614	12,422	12,437
08/12/1999	12,634	12,803	12,625	12,779
08/13/1999	12,775	12,775	12,473	12,608
08/16/1999	12,882	12,997	12,824	12,894
08/17/1999	12,883	12,883	12,740	12,783
08/18/1999	12,947	13,088	12,923	12,993
08/19/1999	12,918	13,423	12,855	13,403
08/20/1999	13,444	13,638	13,396	13,566
08/23/1999	13,707	13,834	13,573	13,573
08/24/1999	13,730	13,744	13,536	13,633
08/25/1999	13,639	13,645	13,369	13,479
08/26/1999	13,567	13,683	13,557	13,557
08/27/1999	13,532	13,561	13,370	13,383
08/30/1999	13,434	13,784	13,434	13,688
08/31/1999	13,533	13,597	13,451	13,482
09/01/1999	13,561	13,682	13,524	13,544
09/02/1999	13,510	13,575	13,256	13,367
09/03/1999	13,255	13,255	13,074	13,178
09/06/1999	13,372	13,435	13,346	13,385
09/07/1999	13,416	13,522	13,352	13,396
09/08/1999	13,401	13,414	13,342	13,356
09/09/1999	13,323	13,854	13,321	13,854
09/10/1999	13,871	14,005	13,820	13,855
09/13/1999	13,941	14,075	13,800	13,860
09/14/1999	13,810	13,902	13,733	13,804
09/15/1999	13,703	13,703	13,417	13,430
09/17/1999	13,243	13,578	13,185	13,484
09/20/1999	13,554	13,569	13,315	13,472
09/21/1999	13,484	13,580	13,419	13,420
09/22/1999	13,200	13,265	13,108	13,187
09/23/1999	13,188	13,306	13,177	13,214
09/24/1999	13,063	13,125	12,931	13,032
09/27/1999	13,049	13,050	12,686	12,760
09/28/1999	12,920	12,981	12,792	12,844
09/29/1999	12,822	12,837	12,652	12,834
09/30/1999	12,798	12,876	12,733	12,733
10/04/1999	12,731	13,017	12,731	12,875
10/05/1999	12,872	13,038	12,802	12,998
10/06/1999	13,010	13,187	13,010	13,017
10/07/1999	13,132	13,260	13,080	13,113
10/08/1999	13,102	13,145	13,050	13,112
10/11/1999	13,123	13,150	12,913	12,992
10/12/1999	12,979	12,979	12,743	12,759
10/13/1999	12,706	12,706	12,398	12,475
10/14/1999	12,486	12,553	12,354	12,486
10/15/1999	12,486	12,486	12,283	12,299
10/19/1999	12,236	12,246	12,066	12,134
10/20/1999	12,262	12,573	12,262	12,498
10/21/1999	12,530	12,646	12,483	12,523
10/22/1999	12,539	12,867	12,499	12,863
10/25/1999	12,973	13,130	12,965	13,034
10/26/1999	12,932	12,959	12,765	12,802
10/27/1999	12,796	12,846	12,687	12,709
10/28/1999	12,780	13,019	12,750	12,758
10/29/1999	13,072	13,283	13,072	13,256
11/01/1999	13,309	13,398	13,281	13,322
11/02/1999	13,335	13,405	13,278	13,335
11/03/1999	13,366	13,497	13,230	13,257
11/04/1999	13,272	13,693	13,272	13,651
11/05/1999	13,730	13,730	13,533	13,610
11/08/1999	13,659	13,756	13,513	13,521
11/09/1999	13,585	13,735	13,574	13,669
11/10/1999	13,734	14,005	13,734	13,975
11/11/1999	14,053	14,217	13,916	14,105
11/12/1999	14,110	14,268	13,977	14,189
11/15/1999	14,251	14,634	14,251	14,562
11/16/1999	14,619	14,726	14,491	14,689
11/17/1999	14,997	15,072	14,604	14,704
11/18/1999	14,723	14,783	14,606	14,721
11/19/1999	14,745	15,127	14,745	15,073
11/22/1999	15,075	15,323	15,057	15,285
11/23/1999	15,339	15,521	15,024	15,393
11/24/1999	15,308	15,460	15,123	15,307
11/25/1999	15,121	15,308	14,903	14,998
11/26/1999	15,023	15,339	15,023	15,274
11/29/1999	15,255	15,581	15,255	15,461
11/30/1999	15,504	15,640	15,173	15,377
12/01/1999	15,277	15,519	15,146	15,422
12/02/1999	15,532	15,655	15,369	15,603
12/03/1999	15,635	15,875	15,519	15,840
12/06/1999	15,952	16,168	15,873	16,168
12/07/1999	16,190	16,237	15,952	16,070
12/08/1999	16,040	16,046	15,833	15,989
12/09/1999	15,963	16,455	15,941	16,370
12/10/1999	16,386	16,495	16,321	16,380
12/13/1999	16,505	16,635	16,349	16,442
12/14/1999	16,421	16,450	16,121	16,282
12/15/1999	16,250	16,258	15,785	15,825
12/16/1999	15,814	15,821	15,512	15,571
12/17/1999	15,737	16,003	15,737	15,986
12/20/1999	15,999	16,260	15,885	16,212
12/21/1999	16,228	16,334	15,964	16,248
12/22/1999	16,323	16,437	16,137	16,192
12/23/1999	16,216	16,336	16,166	16,296
12/24/1999	16,404	16,831	16,404	16,830
12/28/1999	16,820	16,979	16,810	16,928
12/29/1999	16,997	17,138	16,577	16,660
12/30/1999	16,772	17,050	16,737	16,962

Menu

Create your free account now!

^HSI: Hang Seng Index Historical Data

1999 Historical Chart

Average

Low

High