^HSI: Hang Seng Index Historical Data

2002 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 10,441.4592

CLOSE 10,435.5536

Low

LOW 8,772.48

High

HIGH 12,020

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	11,368	11,368	11,242	11,351
01/03/2002	11,349	11,447	11,349	11,424
01/04/2002	11,621	11,728	11,621	11,702
01/07/2002	11,687	11,919	11,687	11,893
01/08/2002	11,781	11,806	11,678	11,714
01/09/2002	11,712	11,782	11,370	11,441
01/10/2002	11,361	11,361	11,170	11,256
01/11/2002	11,279	11,352	11,086	11,166
01/14/2002	11,081	11,214	11,029	11,209
01/15/2002	11,071	11,071	10,965	11,014
01/16/2002	11,035	11,081	10,911	10,964
01/17/2002	10,888	11,020	10,808	11,014
01/18/2002	11,024	11,053	10,937	10,971
01/21/2002	10,967	11,083	10,941	11,000
01/22/2002	10,991	10,998	10,779	10,798
01/23/2002	10,751	10,793	10,689	10,762
01/24/2002	10,797	10,848	10,691	10,741
01/25/2002	10,789	10,842	10,718	10,773
01/28/2002	10,749	10,892	10,748	10,767
01/29/2002	10,775	11,042	10,744	11,014
01/30/2002	10,896	10,896	10,700	10,757
01/31/2002	10,798	10,954	10,672	10,725
02/01/2002	10,764	10,827	10,674	10,691
02/04/2002	10,680	10,806	10,661	10,721
02/05/2002	10,628	10,636	10,541	10,609
02/06/2002	10,590	10,633	10,542	10,592
02/07/2002	10,556	10,601	10,394	10,410
02/08/2002	10,441	10,527	10,421	10,519
02/11/2002	10,596	10,843	10,596	10,833
02/15/2002	11,006	11,107	10,915	10,962
02/18/2002	10,905	11,007	10,869	11,003
02/19/2002	10,998	10,998	10,794	10,840
02/20/2002	10,777	10,777	10,685	10,749
02/21/2002	10,808	10,871	10,733	10,789
02/22/2002	10,730	10,730	10,588	10,665
02/25/2002	10,679	10,684	10,469	10,496
02/26/2002	10,582	10,668	10,537	10,547
02/27/2002	10,541	10,757	10,525	10,649
02/28/2002	10,661	10,677	10,416	10,483
03/01/2002	10,454	10,473	10,387	10,425
03/04/2002	10,594	10,720	10,561	10,704
03/05/2002	10,883	11,004	10,883	10,986
03/06/2002	10,955	11,040	10,933	11,003
03/07/2002	11,155	11,246	11,143	11,188
03/08/2002	11,201	11,331	11,201	11,233
03/11/2002	11,235	11,334	11,179	11,319
03/12/2002	11,305	11,382	11,242	11,274
03/13/2002	11,215	11,307	11,186	11,218
03/14/2002	11,203	11,334	11,175	11,304
03/15/2002	11,281	11,364	11,197	11,210
03/18/2002	11,224	11,318	11,168	11,231
03/19/2002	11,242	11,302	11,195	11,223
03/20/2002	11,136	11,176	10,996	11,037
03/21/2002	10,951	10,951	10,811	10,830
03/22/2002	10,840	10,919	10,812	10,863
03/25/2002	10,855	10,867	10,786	10,837
03/26/2002	10,781	10,793	10,715	10,787
03/27/2002	10,820	11,023	10,820	10,988
03/28/2002	11,025	11,075	10,972	11,033
04/02/2002	11,032	11,056	10,819	10,878
04/03/2002	10,831	10,854	10,783	10,834
04/04/2002	10,767	10,838	10,753	10,831
04/08/2002	10,833	10,856	10,702	10,724
04/09/2002	10,711	10,791	10,689	10,734
04/10/2002	10,677	10,680	10,611	10,643
04/11/2002	10,769	10,817	10,721	10,745
04/12/2002	10,654	10,718	10,630	10,710
04/15/2002	10,730	10,764	10,698	10,728
04/16/2002	10,745	10,797	10,690	10,789
04/17/2002	10,957	11,091	10,929	11,091
04/18/2002	11,103	11,222	11,071	11,217
04/19/2002	11,167	11,280	11,135	11,252
04/22/2002	11,259	11,302	11,134	11,134
04/23/2002	11,102	11,352	11,102	11,345
04/24/2002	11,370	11,417	11,306	11,397
04/25/2002	11,394	11,440	11,352	11,409
04/26/2002	11,459	11,459	11,349	11,385
04/29/2002	11,330	11,371	11,261	11,361
04/30/2002	11,338	11,498	11,318	11,498
05/02/2002	11,594	11,800	11,594	11,780
05/03/2002	11,856	11,864	11,730	11,797
05/06/2002	11,771	11,845	11,671	11,736
05/07/2002	11,640	11,814	11,591	11,796
05/08/2002	11,873	11,891	11,699	11,768
05/09/2002	11,957	11,958	11,678	11,701
05/10/2002	11,720	11,753	11,630	11,646
05/13/2002	11,654	11,773	11,651	11,733
05/14/2002	11,825	11,825	11,662	11,690
05/15/2002	11,792	11,896	11,738	11,838
05/16/2002	11,839	11,840	11,762	11,833
05/17/2002	11,925	12,020	11,867	11,975
05/21/2002	11,959.65	12,006.92	11,687.27	11,753.29
05/22/2002	11,745.76	11,797.85	11,698.12	11,795.2
05/23/2002	11,754.46	11,761.68	11,586.52	11,624.75
05/24/2002	11,636.86	11,672.99	11,595.59	11,626.78
05/27/2002	11,608.38	11,612.53	11,526.59	11,564.73
05/28/2002	11,568.74	11,610.97	11,544.1	11,581.58
05/29/2002	11,480.6	11,581.67	11,404.3	11,430.66
05/30/2002	11,413.85	11,413.85	11,268.54	11,380.61
05/31/2002	11,385.19	11,429.06	11,260.2	11,301.94
06/03/2002	11,339.2	11,397.37	11,282.76	11,359.8
06/04/2002	11,279.05	11,317.56	11,204.86	11,312.55
06/05/2002	11,328.52	11,406.1	11,297.96	11,402.38
06/06/2002	11,438.61	11,475.19	11,345.61	11,372.64
06/07/2002	11,274.59	11,325.54	11,236.19	11,284.71
06/10/2002	11,275.2	11,326.43	11,228.99	11,288.84
06/11/2002	11,304.73	11,306.43	11,176	11,215.02
06/12/2002	11,167.18	11,167.18	11,117.3	11,147.97
06/13/2002	11,173.77	11,191.49	11,107.82	11,119.33
06/14/2002	11,024.59	11,066.75	10,940.23	10,955.52
06/17/2002	10,871.51	10,900.48	10,811.62	10,832.26
06/18/2002	10,963.37	10,983.72	10,838.86	10,852.04
06/19/2002	10,843.01	10,865.04	10,621.03	10,673.11
06/20/2002	10,668.77	10,768.03	10,583.28	10,754.41
06/21/2002	10,608.94	10,639.46	10,576.52	10,591.86
06/24/2002	10,544.45	10,667.39	10,509.23	10,657.34
06/25/2002	10,633.56	10,687.04	10,553.54	10,608.98
06/26/2002	10,493.13	10,493.13	10,291.16	10,329.48
06/27/2002	10,472.85	10,531.51	10,411.15	10,518.09
06/28/2002	10,615.14	10,699.32	10,584.03	10,598.55
07/01/2002	10,598.55	10,598.55	10,598.55	10,598.55
07/02/2002	10,511.12	10,511.12	10,436.46	10,491.76
07/03/2002	10,407.58	10,627.07	10,407.58	10,579.19
07/04/2002	10,578.2	10,769.53	10,566.55	10,765.58
07/05/2002	10,810.39	10,845.88	10,754.28	10,806.16
07/08/2002	10,923.5	10,939.56	10,766.98	10,803.45
07/09/2002	10,831.12	10,860.64	10,786.37	10,843.15
07/10/2002	10,774.35	10,829.54	10,747.92	10,787.54
07/11/2002	10,637.6	10,655.23	10,482.73	10,558.81
07/12/2002	10,582.57	10,655.28	10,529.92	10,648.3
07/15/2002	10,556.5	10,597.35	10,499.1	10,581.66
07/16/2002	10,516.64	10,573.07	10,399.67	10,421.49
07/17/2002	10,336.78	10,362.46	10,213.02	10,335.12
07/18/2002	10,414.58	10,461.33	10,350.25	10,452.55
07/19/2002	10,370.82	10,377.4	10,280.46	10,325.46
07/22/2002	10,166.26	10,182.2	10,080.12	10,110.25
07/23/2002	9,980.29	10,322.49	9,977.77	10,313.89
07/24/2002	10,133.65	10,133.65	9,912.96	9,971.99
07/25/2002	10,143.02	10,165.83	9,872.29	9,884.78
07/26/2002	9,801.59	9,894.64	9,688.64	9,773.12
07/29/2002	9,873.44	9,983.04	9,829.55	9,975.99
07/30/2002	10,240.42	10,285.48	10,151.61	10,155.25
07/31/2002	10,169.28	10,290.07	10,123.2	10,267.36
08/01/2002	10,244.53	10,329.05	10,175.08	10,180.02
08/02/2002	10,026.65	10,058.48	9,968.92	9,991.72
08/05/2002	9,913.08	9,976.69	9,823.95	9,862.33
08/06/2002	9,780.18	9,782.89	9,632.98	9,700.69
08/07/2002	9,883.68	10,007.95	9,851.28	9,977.74
08/08/2002	9,960.68	9,997.18	9,895.28	9,962.24
08/09/2002	10,128.71	10,149.9	10,007.43	10,014.06
08/12/2002	10,039.77	10,039.77	9,929.38	9,959.92
08/13/2002	9,962.58	10,132.4	9,958.06	10,100.06
08/14/2002	10,064.63	10,064.63	9,883.09	9,961.35
08/15/2002	10,123.07	10,264.66	10,123.07	10,219.71
08/16/2002	10,240.6	10,299.72	10,205.52	10,265.04
08/19/2002	10,250.4	10,279.25	10,166.54	10,246.96
08/20/2002	10,390.31	10,431.77	10,373.51	10,408.01
08/21/2002	10,317.72	10,409.31	10,293.71	10,402.26
08/22/2002	10,452.5	10,456.61	10,367	10,424
08/23/2002	10,472.7	10,478.65	10,241.18	10,245.69
08/26/2002	10,232.88	10,263.83	10,192.01	10,226.33
08/27/2002	10,233.72	10,266.76	10,125.2	10,185.52
08/28/2002	10,130.38	10,158.69	10,070.28	10,130.25
08/29/2002	10,034.18	10,075.27	9,988.86	10,061.15
08/30/2002	10,034.22	10,089.69	10,004.87	10,043.87
09/02/2002	10,039.67	10,044.57	9,861.87	9,896.98
09/03/2002	9,862.39	9,873.11	9,748.18	9,790.68
09/04/2002	9,643.19	9,830.45	9,629.22	9,820.33
09/05/2002	9,823.74	9,833.68	9,710.29	9,726.03
09/06/2002	9,650.94	9,750.9	9,631.73	9,720.86
09/09/2002	9,781.54	9,783.44	9,672.19	9,723.67
09/10/2002	9,762.84	9,906.85	9,761.1	9,885.77
09/11/2002	9,927.73	9,946.01	9,845	9,882.35
09/12/2002	9,871.32	9,954.82	9,807.54	9,896.33
09/13/2002	9,773.62	9,784	9,609.77	9,650.97
09/16/2002	9,624.84	9,639.47	9,454.92	9,505.13
09/17/2002	9,605.32	9,732.33	9,563.19	9,707.25
09/18/2002	9,517.42	9,517.42	9,401.49	9,474.07
09/19/2002	9,485.55	9,511.29	9,389.87	9,427.79
09/20/2002	9,260.47	9,337.86	9,210.94	9,328.22
09/23/2002	9,295.69	9,322.36	9,219.08	9,314.87
09/24/2002	9,167.76	9,213.28	9,141.12	9,197.68
09/25/2002	9,076.83	9,193.81	9,014.58	9,124.91
09/26/2002	9,251.24	9,286.27	9,206.9	9,270.71
09/27/2002	9,338.66	9,368.14	9,245.88	9,294.46
09/30/2002	9,098.93	9,125.93	9,046.96	9,072.21
10/01/2002	9,098.93	9,098.93	9,072.21	9,072.21
10/02/2002	9,227.38	9,241.86	9,062.49	9,109.35
10/03/2002	9,054.57	9,106.9	8,915	8,984.32
10/04/2002	8,989.65	9,065.52	8,971.92	9,051.37
10/07/2002	8,844.69	8,936.34	8,844.11	8,931.4
10/08/2002	8,910.08	8,989.68	8,883.16	8,977.41
10/09/2002	8,945.96	8,986.01	8,876.62	8,977.35
10/10/2002	8,808.35	8,863.46	8,772.48	8,858.69
10/11/2002	8,956.33	8,990.76	8,863.46	8,965.73
10/14/2002	8,965.73	8,965.73	8,965.73	8,965.73
10/15/2002	9,153.25	9,348.68	9,131.41	9,336.39
10/16/2002	9,515.07	9,515.07	9,416.82	9,459.14
10/17/2002	9,465.61	9,598.49	9,465.61	9,576.15
10/18/2002	9,741.05	9,744.64	9,603.73	9,613.07
10/21/2002	9,593.65	9,641.08	9,549.09	9,570.36
10/22/2002	9,633.51	9,656.9	9,507.99	9,548.94
10/23/2002	9,545.66	9,809.51	9,545.66	9,804.65
10/24/2002	9,774.78	9,803.3	9,712.9	9,787.49
10/25/2002	9,715.67	9,728.56	9,655	9,722.54
10/28/2002	9,732.6	9,860.87	9,730	9,853.74
10/29/2002	9,799.87	9,812.15	9,626.99	9,634.67
10/30/2002	9,605.64	9,652.15	9,546.58	9,560.46
10/31/2002	9,609.16	9,625.72	9,418.88	9,441.25
11/01/2002	9,467.89	9,495.15	9,388.35	9,407.68
11/04/2002	9,587.97	9,739.13	9,565.79	9,720.83
11/05/2002	9,751.93	9,751.93	9,606.68	9,655.36
11/06/2002	9,788.31	9,822.07	9,751.68	9,773.98
11/07/2002	9,758.66	9,880.13	9,719.64	9,844.38
11/08/2002	9,714.19	9,796.47	9,708.19	9,770.68
11/11/2002	9,699.75	9,699.75	9,527.83	9,580.88
11/12/2002	9,530.46	9,650.09	9,522.45	9,613.84
11/13/2002	9,645.88	9,645.88	9,533.5	9,616.62
11/14/2002	9,644.21	9,806.08	9,644.21	9,740.84
11/15/2002	9,721.86	9,885.98	9,721.86	9,865.65
11/18/2002	9,994.29	10,006.07	9,843.09	9,920.09
11/19/2002	9,882.39	9,996.89	9,856.95	9,965.03
11/20/2002	9,952.45	10,011.53	9,947.54	9,971.15
11/21/2002	10,081.02	10,081.02	9,989.79	10,003.54
11/22/2002	10,112.51	10,128.69	10,038.01	10,065.32
11/25/2002	10,031.33	10,118.87	10,028.98	10,100.77
11/26/2002	10,052.44	10,057.76	9,976.45	9,995.52
11/27/2002	9,912.84	10,013.65	9,912.02	9,944.59
11/28/2002	10,090.43	10,168.91	10,082.69	10,147.84
11/29/2002	10,170.3	10,170.3	10,061.89	10,069.87
12/02/2002	10,107.96	10,205.16	10,079.51	10,205.16
12/03/2002	10,187.85	10,246.86	10,179.64	10,227.01
12/04/2002	10,123.26	10,123.26	9,941.93	9,995.73
12/05/2002	9,997.62	10,036.52	9,940.25	10,009.88
12/06/2002	9,940.6	9,978.85	9,890.62	9,973.75
12/09/2002	9,988.69	9,999.39	9,821.56	9,868.48
12/10/2002	9,763.79	9,868.74	9,763.79	9,857.99
12/11/2002	9,874.93	9,884.16	9,742	9,784.57
12/12/2002	9,819.58	9,852.57	9,772.8	9,813.78
12/13/2002	9,743.19	9,754.86	9,695.74	9,728.43
12/16/2002	9,644.64	9,677.85	9,627.71	9,656.46
12/17/2002	9,787.24	9,787.64	9,682.02	9,715.74
12/18/2002	9,652.77	9,657.45	9,527.49	9,548.65
12/19/2002	9,544.9	9,590.21	9,477.82	9,557.86
12/20/2002	9,499.77	9,631.53	9,478.92	9,628.69
12/23/2002	9,640.92	9,640.92	9,552.07	9,570.93
12/24/2002	9,586.26	9,593.93	9,554.31	9,561.63
12/25/2002	9,586.26	9,593.93	9,554.31	9,561.63
12/26/2002	9,542.49	9,550.59	9,426.06	9,506.38
12/27/2002	9,542.49	9,550.59	9,426.06	9,445.26
12/30/2002	9,345.67	9,362.7	9,244.9	9,272.33
12/31/2002	9,298.78	9,332.02	9,291.77	9,321.29

Menu

Create your free account now!

^HSI: Hang Seng Index Historical Data

2002 Historical Chart

Average

Low

High