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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16,068.4452
CLOSE 16,053.7349

Low

LOW 13,596

High

HIGH 18,397
DATEOPENHIGHLOWCLOSE
01/03/200017,05717,42617,05717,369
01/04/200017,30317,30316,93317,072
01/05/200016,60816,60815,68815,846
01/06/200015,94215,97114,76315,158
01/07/200015,32915,51315,10815,412
01/10/200015,63116,06515,63115,848
01/11/200015,98116,19615,73615,848
01/12/200015,69115,74415,54515,731
01/13/200015,76315,86115,45815,633
01/14/200015,74115,86315,32215,542
01/17/200015,66615,82715,47415,574
01/18/200015,57515,80115,50815,782
01/19/200015,71915,71915,19215,275
01/20/200015,34715,34715,07815,215
01/21/200015,09415,12014,90315,108
01/24/200015,23315,41315,02015,167
01/25/200015,09315,15014,91015,100
01/26/200015,16415,45215,16415,422
01/27/200015,46015,92515,46015,904
01/28/200016,05216,31516,02316,185
01/31/200015,88915,88915,44415,532
02/01/200015,60015,76415,58315,662
02/02/200015,74715,95715,74715,789
02/03/200015,79516,01015,71915,968
02/08/200016,07916,27315,94016,207
02/09/200016,45616,96716,45616,819
02/10/200016,67916,87416,52516,845
02/11/200017,02417,65317,02417,366
02/14/200017,54617,93917,10717,188
02/15/200017,25717,29616,54816,693
02/16/200016,77117,14416,73217,046
02/17/200017,07517,22916,77016,989
02/18/200016,98517,02716,46816,608
02/21/200016,41216,47716,13616,322
02/22/200016,29416,44215,77616,255
02/23/200016,31316,52316,29716,370
02/24/200016,51217,08316,51217,054
02/25/200017,27917,41416,90517,204
02/28/200017,43417,74616,63816,984
02/29/200017,14017,29017,02117,169
03/01/200017,26717,27516,61716,843
03/02/200016,99617,11816,76916,936
03/03/200016,90317,36116,79517,285
03/06/200017,50017,85517,50017,758
03/07/200017,65617,87617,50117,876
03/08/200017,68718,05817,32317,918
03/09/200018,03118,22717,61317,651
03/10/200017,72718,00117,57417,822
03/13/200017,65017,78316,89217,096
03/14/200017,12517,22016,83716,929
03/15/200016,84716,90116,55316,747
03/16/200016,77516,82616,31516,362
03/17/200016,68817,09616,61717,084
03/20/200016,87817,32516,70817,236
03/21/200017,25317,34516,89617,199
03/22/200017,41817,56017,27417,546
03/23/200017,70517,85617,39117,735
03/24/200017,76817,87917,57717,781
03/27/200017,82718,34817,81518,292
03/28/200018,27218,39718,18818,301
03/29/200018,24918,24917,95018,095
03/30/200018,01118,03817,45617,458
03/31/200017,38317,53717,10717,433
04/03/200017,44417,45816,87216,892
04/04/200016,892.916,892.916,892.916,892.9
04/05/200016,59916,73616,24616,311
04/06/200016,41616,52816,28316,491
04/07/200016,65716,99216,65716,947
04/10/200017,03817,08316,67616,850
04/11/200016,68316,68316,42216,499
04/12/200016,39116,76216,26716,573
04/13/200016,34516,47016,04316,364
04/14/200016,25416,27015,90616,137
04/17/200015,30615,30614,62414,762
04/18/200015,15815,40915,15815,274
04/19/200015,55815,66715,33815,410
04/20/200015,42515,45315,21315,371
04/21/200015,367.115,367.115,367.115,367.1
04/25/200015,33515,53115,21215,378
04/26/200015,58115,62915,14015,227
04/27/200015,22515,25315,06815,192
04/28/200015,29115,54115,29115,523
05/02/200015,75115,91215,65415,816
05/03/200015,69515,69515,51115,582
05/04/200015,43815,43815,17115,303
05/05/200015,29815,32815,17315,284
05/08/200015,33715,44314,82714,901
05/09/200014,85414,85414,64414,773
05/10/200014,65214,68114,38014,493
05/11/200014,492.914,492.914,492.914,492.9
05/12/200014,43815,16814,28815,111
05/15/200015,11715,16514,83514,881
05/16/200014,96115,18414,80615,160
05/17/200015,29315,29314,72114,827
05/18/200014,68814,68814,21014,322
05/19/200014,33814,69914,16614,478
05/22/200014,27814,27813,98114,140
05/23/200014,11714,31113,98014,257
05/24/200014,11514,11513,87813,927
05/25/200014,08214,25013,85213,925
05/26/200013,84513,84513,59613,722
05/29/200013,73514,02413,60613,975
05/30/200014,04414,18113,73413,990
05/31/200014,43814,91314,43814,713
06/01/200014,65215,00214,65214,941
06/02/200015,16515,34415,14215,284
06/05/200015,64315,97115,64315,861
06/06/200015,861.615,861.615,861.615,861.6
06/07/200015,78216,03315,66815,900
06/08/200015,91215,98015,78615,876
06/09/200015,84116,15415,72316,120
06/12/200016,12516,25016,04716,055
06/13/200015,94715,94715,65715,692
06/14/200015,76115,88715,62115,857
06/15/200015,94116,22215,92416,080
06/16/200016,08816,48316,00216,434
06/19/200016,33216,36416,16816,267
06/20/200016,46716,52515,96816,086
06/21/200016,07116,33815,93516,238
06/22/200016,22716,26615,86015,952
06/23/200015,82715,90415,66715,738
06/26/200015,72616,04815,64415,978
06/27/200016,14716,27416,03116,155
06/28/200016,20216,51116,13216,438
06/29/200016,47416,53416,22616,286
06/30/200016,14216,31016,01516,155
07/03/200016,17716,17715,92816,124
07/04/200016,13116,24216,08616,235
07/05/200016,27516,54016,27516,474
07/06/200016,39616,68116,36516,489
07/07/200016,63116,86116,56516,829
07/10/200017,02417,27417,02417,238
07/11/200017,25917,38017,12617,359
07/12/200017,46617,66717,45117,552
07/13/200017,80817,81917,41317,449
07/14/200017,50817,64317,37217,586
07/17/200017,73617,91317,72917,834
07/18/200017,76617,76617,40417,440
07/19/200017,46217,73017,38817,710
07/20/200017,70217,81817,51817,758
07/21/200018,02218,12517,77317,920
07/24/200017,86618,02817,63817,659
07/25/200017,57417,57417,30617,375
07/26/200017,47617,73017,47617,620
07/27/200017,44217,46317,28517,450
07/28/200017,42917,42916,99417,183
07/31/200016,97716,98116,72916,840
08/01/200017,01417,13316,78716,897
08/02/200016,89917,32216,86617,277
08/03/200017,27217,37917,17117,274
08/04/200017,33017,55517,33017,425
08/07/200017,53817,76117,53817,727
08/08/200017,72817,75917,17917,211
08/09/200017,30617,43216,96317,181
08/10/200017,23417,41717,14917,333
08/11/200017,36317,36317,14417,214
08/14/200017,24517,29616,94516,998
08/15/200017,02917,53617,02917,463
08/16/200017,44017,79417,41017,734
08/17/200017,71017,78417,56017,622
08/18/200017,69817,71717,35917,440
08/21/200017,38517,59617,33417,501
08/22/200017,56817,72417,48117,668
08/23/200017,70917,78517,38617,427
08/24/200017,46317,54817,33517,439
08/25/200017,34817,44117,06017,236
08/28/200017,22017,26517,01617,019
08/29/200017,06217,39017,06217,240
08/30/200017,21117,30216,92917,095
08/31/200017,08317,26316,95717,097
09/01/200017,21017,39117,21017,333
09/04/200017,42117,78517,42117,726
09/05/200017,73417,80317,55617,595
09/06/200017,58617,73517,52517,605
09/07/200017,55717,60917,41817,431
09/08/200017,44117,51217,22817,275
09/11/200017,19917,19916,92417,007
09/12/200016,94116,94116,54116,629
09/13/200016,629.716,629.716,629.716,629.7
09/14/200016,54216,62316,32216,395
09/15/200016,38116,51016,19516,249
09/18/200016,01016,01015,52515,560
09/19/200015,35315,76415,09115,677
09/20/200015,75715,87415,57215,665
09/21/200015,44415,44715,11015,164
09/22/200014,96614,96614,53814,612
09/25/200014,89415,44814,89415,428
09/26/200015,30415,42615,15215,290
09/27/200015,07415,48914,97815,444
09/28/200015,46415,66015,32815,415
09/29/200015,63215,77215,57415,648
10/03/200015,58615,72815,46915,725
10/04/200015,67015,91715,58215,878
10/05/200016,05416,24516,01416,184
10/09/200016,04616,05715,66815,693
10/10/200015,73915,73915,43415,554
10/11/200015,37615,37615,07315,127
10/12/200015,07115,24414,88315,074
10/13/200014,67914,78614,49414,680
10/16/200015,18515,28414,95614,973
10/17/200015,08115,13414,79414,873
10/18/200014,75114,75114,35614,458
10/19/200014,35214,42214,10714,422
10/20/200014,82215,10514,82215,044
10/23/200015,03815,16114,86415,102
10/24/200015,12515,20914,88514,925
10/25/200014,98715,15214,98015,061
10/26/200014,90415,16614,76414,996
10/27/200015,06515,18214,82014,902
10/30/200014,93614,95814,76314,799
10/31/200014,79115,09014,72914,895
11/01/200014,94315,38714,94215,349
11/02/200015,29215,52415,22315,291
11/03/200015,48615,69315,44915,594
11/06/200015,62515,77915,59315,671
11/07/200015,69115,83715,53115,820
11/08/200015,77916,02315,63115,654
11/09/200015,47315,62315,40415,504
11/10/200015,45815,54415,32415,389
11/13/200015,07815,07814,80214,815
11/14/200014,82715,18614,82515,177
11/15/200015,36815,47315,08615,127
11/16/200015,13215,31915,08715,298
11/17/200015,19215,21815,05715,180
11/20/200015,15415,37915,14015,346
11/21/200015,18515,21215,01315,188
11/22/200015,16815,24614,73014,772
11/23/200014,41614,57914,25714,563
11/24/200014,58514,64714,35314,376
11/27/200014,49114,66914,35414,602
11/28/200014,55014,69114,49214,566
11/29/200014,33614,35314,13314,169
11/30/200014,13014,28913,89413,984
12/01/200014,02614,52213,92014,441
12/04/200014,47014,63214,40314,559
12/05/200014,60214,70214,50814,573
12/06/200014,91515,17814,91515,099
12/07/200014,98315,03214,83915,012
12/08/200015,00915,28214,96915,189
12/11/200015,27415,43915,19315,409
12/12/200015,49815,54815,32015,330
12/13/200014,98615,63814,98615,622
12/14/200015,54415,59815,44215,497
12/15/200015,29115,29114,91414,976
12/18/200014,90115,03914,76715,025
12/19/200015,07415,19215,01515,188
12/20/200015,04915,04914,83914,931
12/21/200014,63714,73414,47714,659
12/22/200014,73114,85214,70814,738
12/27/200014,81214,94114,72714,748
12/28/200014,78514,90014,73814,797
12/29/200014,86415,15514,78515,096