^HSI: Hang Seng Index Historical Data

2001 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 12,562.0445

CLOSE 12,549.6633

Low

LOW 8,894

High

HIGH 16,275

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2001	15,090	15,090	14,866	14,870
01/03/2001	14,751	14,751	14,513	14,590
01/04/2001	15,061	15,313	15,061	15,235
01/05/2001	15,354	15,495	15,276	15,448
01/08/2001	15,328	15,452	15,201	15,437
01/09/2001	15,438	15,556	15,337	15,501
01/10/2001	15,396	15,539	15,328	15,436
01/11/2001	15,441	15,482	15,061	15,091
01/12/2001	15,157	15,330	15,157	15,295
01/15/2001	15,289	15,388	15,154	15,294
01/16/2001	15,291	15,431	15,242	15,363
01/17/2001	15,401	15,451	15,154	15,261
01/18/2001	15,293	15,554	15,293	15,529
01/19/2001	15,682	15,965	15,682	15,934
01/22/2001	15,968	16,106	15,907	16,099
01/23/2001	16,053	16,099	15,940	16,044
01/29/2001	16,176	16,255	15,981	16,100
01/30/2001	16,145	16,168	15,877	15,893
01/31/2001	15,916	16,107	15,906	16,102
02/01/2001	16,056	16,193	15,913	16,164
02/02/2001	16,165	16,275	16,056	16,071
02/05/2001	16,013	16,013	15,754	15,831
02/06/2001	15,864	15,936	15,820	15,913
02/07/2001	15,909	16,060	15,875	16,049
02/08/2001	15,988	15,988	15,794	15,909
02/09/2001	15,883	15,899	15,783	15,873
02/12/2001	15,808	15,808	15,586	15,693
02/13/2001	15,802	15,915	15,793	15,843
02/14/2001	15,822	16,021	15,751	15,860
02/15/2001	15,865	15,871	15,715	15,756
02/16/2001	15,773	15,813.1	15,544.6	15,630.3
02/19/2001	15,553	15,574	15,458	15,491
02/20/2001	15,499	15,613	15,442	15,527
02/21/2001	15,484	15,484	15,299	15,352
02/22/2001	15,202	15,202	15,039	15,099
02/23/2001	15,135	15,303	15,043	15,281
02/26/2001	15,278	15,303	15,178	15,230
02/27/2001	14,934	15,059	14,771	14,835
02/28/2001	14,703	14,843	14,574	14,788
03/01/2001	14,696	14,696	14,332	14,361
03/02/2001	14,285	14,285	13,951	13,966
03/05/2001	14,285	14,285	13,908	14,135
03/06/2001	14,229	14,347	14,166	14,321
03/07/2001	14,370	14,432	14,141	14,177
03/08/2001	14,178	14,247	13,967	14,209
03/09/2001	14,217	14,289	14,149	14,194
03/12/2001	13,969	13,969	13,672	13,777
03/13/2001	13,420	13,517	13,278	13,493
03/14/2001	13,486	13,617	13,307	13,331
03/15/2001	13,057	13,552	12,973	13,504
03/16/2001	13,507	13,560	13,321	13,522
03/19/2001	13,384	13,538	13,308	13,458
03/20/2001	13,517	13,566	13,201	13,224
03/21/2001	13,127.1	13,242.6	12,867.4	13,154.4
03/22/2001	12,992	12,992	12,586	12,622
03/23/2001	12,570	12,702	12,397	12,583
03/26/2001	12,679	12,992	12,679	12,950
03/27/2001	12,960	13,056	12,663	12,708
03/28/2001	12,824	13,016	12,779	12,851
03/29/2001	12,730	12,769	12,524	12,678
03/30/2001	12,689	12,799	12,578	12,761
04/02/2001	12,750	12,844	12,634	12,727
04/03/2001	12,688	12,688	12,533	12,584
04/04/2001	12,428	12,428	12,063	12,064
04/06/2001	12,446	12,606	12,375	12,387
04/09/2001	12,356	12,356	12,062	12,202
04/10/2001	12,264	12,322	12,110	12,214
04/11/2001	12,430	12,729	12,430	12,706
04/12/2001	12,779	13,019	12,769	12,989
04/13/2001	12,989.4	13,356.5	12,976.5	12,989.4
04/17/2001	12,827	12,856	12,597	12,606
04/18/2001	12,761	12,988	12,761	12,973
04/19/2001	13,446	13,622	13,426	13,549
04/20/2001	13,571	13,571	13,412	13,448
04/23/2001	13,444	13,444	13,283	13,312
04/24/2001	13,251	13,279	13,157	13,275
04/25/2001	13,276	13,346	13,139	13,250
04/26/2001	13,325	13,409	13,237	13,293
04/27/2001	13,282	13,391	13,125	13,386
05/02/2001	13,596	13,841	13,596	13,814
05/03/2001	13,769	13,844	13,646	13,718
05/04/2001	13,599	13,599	13,319	13,391
05/07/2001	13,464	13,652	13,437	13,601
05/08/2001	13,600	13,600	13,446	13,541
05/09/2001	13,527	13,643	13,409	13,585
05/10/2001	13,541	13,726	13,462	13,605
05/11/2001	13,602	13,690	13,579	13,637
05/14/2001	13,609	13,609	13,239	13,259
05/15/2001	13,233	13,351	13,212	13,250
05/16/2001	13,258	13,566	13,229	13,336
05/17/2001	13,551	13,713	13,551	13,638
05/18/2001	13,631	13,631	13,449	13,459
05/21/2001	13,466	13,732	13,466	13,721
05/22/2001	13,775	13,929	13,775	13,878
05/23/2001	13,873	13,989	13,798	13,839
05/24/2001	13,770	13,811	13,656	13,811
05/25/2001	13,854	13,957	13,733	13,754
05/28/2001	13,738	13,757	13,675	13,739
05/29/2001	13,739	13,767	13,507	13,630
05/30/2001	13,568	13,568	13,348	13,420
05/31/2001	13,310	13,310	13,092	13,174
06/01/2001	13,244	13,283	13,121	13,141
06/04/2001	13,167	13,272	13,167	13,207
06/05/2001	13,232	13,483	13,147	13,452
06/06/2001	13,491	13,671	13,491	13,576
06/07/2001	13,538	13,715	13,479	13,703
06/08/2001	13,717	13,901	13,717	13,809
06/11/2001	13,748	13,846	13,628	13,675
06/12/2001	13,628	13,628	13,444	13,527
06/13/2001	13,516	13,598	13,429	13,523
06/14/2001	13,512	13,519	13,227	13,249
06/15/2001	13,132	13,136	12,949	13,103
06/18/2001	13,093	13,093	12,891	12,949
06/19/2001	12,980	13,141	12,901	13,134
06/20/2001	13,128	13,128	12,896	12,919
06/21/2001	13,024	13,253	12,977	13,187
06/22/2001	13,193	13,243	13,127	13,174
06/26/2001	13,142	13,142	12,943	12,962
06/27/2001	12,956	13,020	12,891	13,004
06/28/2001	12,968	12,968	12,787	12,828
06/29/2001	12,967	13,089	12,967	13,043
07/03/2001	13,068	13,198	13,068	13,185
07/04/2001	13,202	13,209	13,090	13,208
07/05/2001	13,209	13,237	12,987	12,999
07/09/2001	12,769	12,769	12,583	12,691
07/10/2001	12,701	12,732	12,635	12,714
07/11/2001	12,625	12,625	12,458	12,528
07/12/2001	12,533	12,693	12,533	12,660
07/13/2001	12,780	12,821	12,518	12,613
07/16/2001	12,663	12,692	12,582	12,625
07/17/2001	12,591	12,591	12,433	12,495
07/18/2001	12,481	12,550	12,339	12,427
07/19/2001	12,376	12,381	12,192	12,280
07/20/2001	12,305	12,360	12,238	12,302
07/23/2001	12,233	12,258	12,172	12,236
07/24/2001	12,214	12,239	12,137	12,214
07/26/2001	12,196	12,230	12,003	12,040
07/27/2001	12,070	12,192	12,070	12,182
07/30/2001	12,104	12,111	12,008	12,087
07/31/2001	12,126	12,317	12,126	12,317
08/01/2001	12,376	12,482	12,278	12,479
08/02/2001	12,493	12,545	12,439	12,466
08/03/2001	12,488	12,516	12,257	12,269
08/06/2001	12,256	12,256	12,091	12,165
08/07/2001	12,260	12,260	11,925	12,007
08/08/2001	12,036	12,082	11,943	11,958
08/09/2001	11,822	11,822	11,605	11,717
08/10/2001	11,747	11,794	11,663	11,766
08/13/2001	11,779	11,780	11,625	11,694
08/14/2001	11,718	12,008	11,718	11,991
08/15/2001	12,031	12,157	11,897	12,142
08/16/2001	12,072	12,195	11,827	11,832
08/17/2001	11,713	11,810	11,644	11,755
08/20/2001	11,573	11,573	11,375	11,459
08/21/2001	11,495	11,511	11,364	11,440
08/22/2001	11,340	11,366	11,162	11,189
08/23/2001	11,259	11,370	11,220	11,345
08/24/2001	11,361	11,361	11,050	11,110
08/27/2001	11,307	11,343	11,213	11,235
08/28/2001	11,214	11,372	11,047	11,301
08/29/2001	11,229	11,258	11,174	11,242
08/30/2001	11,242	11,335	11,115	11,316
08/31/2001	11,204	11,230	11,004	11,090
09/03/2001	11,059	11,072	10,898	10,903
09/04/2001	10,883	11,181	10,772	11,137
09/05/2001	11,054	11,054	10,861	10,943
09/06/2001	10,929	10,932	10,653	10,664
09/07/2001	10,556	10,556	10,349	10,384
09/10/2001	10,227	10,414	10,178	10,379
09/11/2001	10,353	10,427	10,272	10,417
09/12/2001	9,687	9,704	9,173	9,494
09/13/2001	9,565	9,701	9,548	9,569
09/14/2001	9,623	9,694	9,483	9,655
09/17/2001	9,397	9,411	9,252	9,319
09/18/2001	9,509	9,602	9,226	9,308
09/19/2001	9,403	9,561	9,378	9,558
09/20/2001	9,415	9,415	9,249	9,318
09/21/2001	9,040	9,040	8,894	8,944
09/24/2001	8,971	9,292	8,971	9,285
09/25/2001	9,411	9,440	9,166	9,210
09/26/2001	9,308	9,417	9,251	9,372
09/27/2001	9,346	9,602	9,302	9,601
09/28/2001	9,682	9,959	9,663	9,951
10/03/2001	9,995	10,099	9,884	9,897
10/04/2001	10,083	10,294	10,083	10,286
10/05/2001	10,222	10,315	10,120	10,277
10/08/2001	10,154	10,154	9,905	9,967
10/09/2001	10,071	10,358	10,071	10,342
10/10/2001	10,336	10,425	10,188	10,298
10/11/2001	10,475	10,639	10,475	10,523
10/12/2001	10,615	10,615	10,244	10,274
10/15/2001	10,196	10,232	10,081	10,131
10/16/2001	10,165	10,229	10,057	10,148
10/17/2001	10,118	10,332	10,092	10,261
10/18/2001	10,102	10,102	9,819	9,881
10/19/2001	9,895	9,948	9,802	9,826
10/22/2001	9,832	9,874	9,759	9,798
10/23/2001	9,936	10,224	9,936	10,220
10/24/2001	10,231	10,280	10,159	10,243
10/25/2001	10,243.4	10,243.4	10,243.4	10,243.4
10/26/2001	10,330	10,475	10,330	10,405
10/29/2001	10,393	10,393	10,079	10,178
10/30/2001	10,064	10,140	9,927	10,076
10/31/2001	10,026	10,074	9,946	10,074
11/01/2001	10,111	10,190	10,107	10,159
11/02/2001	10,238	10,334	10,098	10,186
11/05/2001	10,202	10,435	10,166	10,431
11/06/2001	10,528	10,557	10,303	10,356
11/07/2001	10,419	10,455	10,218	10,270
11/08/2001	10,296	10,595	10,281	10,539
11/09/2001	10,516	10,717	10,471	10,609
11/12/2001	10,618	10,700	10,541	10,592
11/13/2001	10,537	10,714	10,466	10,663
11/14/2001	10,782	10,955	10,782	10,950
11/15/2001	10,959	11,280	10,937	11,239
11/16/2001	11,220	11,393	11,170	11,287
11/19/2001	11,293	11,396	11,293	11,360
11/20/2001	11,346	11,501	11,148	11,226
11/21/2001	11,214	11,312	11,150	11,174
11/22/2001	11,163	11,262	11,115	11,253
11/23/2001	11,289	11,344	11,271	11,322
11/26/2001	11,380	11,525	11,317	11,392
11/27/2001	11,402	11,428	11,217	11,262
11/28/2001	11,225	11,225	11,012	11,066
11/29/2001	10,975	11,121	10,905	11,091
11/30/2001	11,116	11,359	11,116	11,279
12/03/2001	11,254	11,255	11,049	11,155
12/04/2001	11,169	11,430	11,076	11,427
12/05/2001	11,505	11,706	11,505	11,678
12/06/2001	11,819	11,958	11,673	11,746
12/07/2001	11,782	11,848	11,697	11,832
12/10/2001	11,787	11,836	11,709	11,785
12/11/2001	11,757	11,757	11,633	11,693
12/12/2001	11,699	11,857	11,592	11,844
12/13/2001	11,803	11,875	11,515	11,530
12/14/2001	11,498	11,521	11,350	11,466
12/17/2001	11,412	11,576	11,361	11,449
12/18/2001	11,522	11,600	11,391	11,487
12/19/2001	11,524	11,597	11,524	11,565
12/20/2001	11,548	11,632	11,448	11,601
12/21/2001	11,500	11,500	11,122	11,158
12/24/2001	11,190	11,250	11,182	11,210
12/27/2001	11,250	11,415	11,208	11,360
12/28/2001	11,360	11,432	11,309	11,432
12/31/2001	11,432	11,452	11,348	11,397

Menu

Create your free account now!

^HSI: Hang Seng Index Historical Data

2001 Historical Chart

Average

Low

High