^HSI: Hang Seng Index Historical Data

2004 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 12,914.0735

CLOSE 12,918.3911

Low

LOW 10,917.65

High

HIGH 14,339.06

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	12,664.99	12,815.08	12,664.99	12,801.48
01/05/2004	12,844.59	13,009.4	12,763.1	13,005.33
01/06/2004	13,063.45	13,128.73	12,975.5	13,036.32
01/07/2004	13,122.99	13,216.36	13,095.59	13,157.68
01/08/2004	13,184.44	13,255.81	13,063.27	13,203.59
01/09/2004	13,326.05	13,405.34	13,233.27	13,385.8
01/12/2004	13,315.29	13,414.65	13,263.61	13,352.22
01/13/2004	13,384.3	13,446.76	13,162.49	13,396.65
01/14/2004	13,289.11	13,398.63	13,282.11	13,320.88
01/15/2004	13,336.18	13,385.25	13,198.92	13,249.81
01/16/2004	13,229.89	13,290.39	13,136.92	13,167.76
01/19/2004	13,187	13,253.31	13,098.26	13,253.31
01/20/2004	13,280.27	13,584.12	13,268.63	13,570.43
01/21/2004	13,631	13,777	13,631	13,751
01/26/2004	13,756.76	13,764.54	13,666.09	13,727.27
01/27/2004	13,737.56	13,780.71	13,550.77	13,761.88
01/28/2004	13,668.43	13,669.88	13,400.29	13,431.78
01/29/2004	13,226.88	13,340.91	13,168.43	13,334.01
01/30/2004	13,315.02	13,353.85	13,225.33	13,289.37
02/02/2004	13,158.26	13,158.26	12,985.7	12,999.98
02/03/2004	12,921.78	13,094.88	12,877.09	13,090.01
02/04/2004	13,058.07	13,168.5	13,036.11	13,086.73
02/05/2004	13,063	13,116.98	12,982.75	13,030.94
02/06/2004	13,070.22	13,320.85	13,070.22	13,309.6
02/09/2004	13,437.21	13,586.26	13,437.21	13,576.68
02/10/2004	13,558.28	13,623.3	13,490.35	13,515.66
02/11/2004	13,592.69	13,659.36	13,478.69	13,524.76
02/12/2004	13,680.55	13,680.55	13,585.41	13,625.13
02/13/2004	13,587.41	13,744.38	13,526.16	13,739.8
02/16/2004	13,727.97	13,857.98	13,712.6	13,831.53
02/17/2004	13,854.49	13,887.66	13,713.71	13,815.44
02/18/2004	13,954.89	13,984.38	13,879.53	13,928.38
02/19/2004	13,871.33	13,940.22	13,813.37	13,867.22
02/20/2004	13,889.68	13,925.58	13,810.34	13,868.37
02/23/2004	13,849.68	13,851.82	13,691.09	13,765.07
02/24/2004	13,743.07	13,889.82	13,692.89	13,756.41
02/25/2004	13,773.12	13,810.22	13,560.85	13,599.47
02/26/2004	13,618.06	13,714.76	13,601.93	13,674.64
02/27/2004	13,722.71	13,934.75	13,674.29	13,907.03
03/01/2004	14,021.36	14,058.21	13,896.57	13,918.65
03/02/2004	13,906.44	13,906.44	13,706.1	13,731.35
03/03/2004	13,553.09	13,567.21	13,418.39	13,454.09
03/04/2004	13,472.89	13,526.68	13,402.67	13,451.56
03/05/2004	13,434.44	13,499.92	13,402.82	13,454.76
03/08/2004	13,549.94	13,677.68	13,541.47	13,573.54
03/09/2004	13,544.67	13,544.67	13,360.13	13,397.25
03/10/2004	13,312	13,312	13,129.2	13,214.2
03/11/2004	12,996.76	13,079.73	12,979.76	13,024.06
03/12/2004	12,809.67	12,932.75	12,730.49	12,932.23
03/15/2004	13,002.32	13,075.96	12,912.55	12,919.41
03/16/2004	12,820.37	12,947.5	12,791.41	12,932.62
03/17/2004	12,948.49	13,033.75	12,889.37	12,975.72
03/18/2004	12,998.69	13,017.06	12,787.32	12,816.19
03/19/2004	12,792.67	12,851.12	12,715.97	12,790.58
03/22/2004	12,586.39	12,631.27	12,529.48	12,550.91
03/23/2004	12,437.17	12,665.99	12,424.38	12,588.36
03/24/2004	12,618.87	12,699.34	12,612.78	12,678.13
03/25/2004	12,579.92	12,611.59	12,480.59	12,520.21
03/26/2004	12,647.72	12,650.92	12,470.87	12,483.24
03/29/2004	12,493.36	12,505.85	12,400.35	12,427.34
03/30/2004	12,555.93	12,695.63	12,469.85	12,641.39
03/31/2004	12,706.7	12,740.22	12,580.52	12,681.67
04/01/2004	12,679.43	12,701.61	12,609.79	12,676.25
04/02/2004	12,727.13	12,763.05	12,680.17	12,731.76
04/06/2004	12,886.11	12,941.91	12,833.28	12,886.97
04/07/2004	12,909.73	12,946.87	12,869.62	12,920.05
04/08/2004	12,919.04	12,979.74	12,858.88	12,909.37
04/13/2004	13,015.24	13,126.15	13,014.5	13,031.81
04/14/2004	12,891.68	12,912.75	12,664.24	12,669.86
04/15/2004	12,648.64	12,657.01	12,358.46	12,479.26
04/16/2004	12,422.17	12,510.1	12,404.16	12,458.38
04/19/2004	12,452	12,458.22	12,324.81	12,450
04/20/2004	12,492.99	12,514.85	12,346.86	12,394.37
04/21/2004	12,290.9	12,303.17	12,182.82	12,227.3
04/22/2004	12,235.99	12,318.86	12,091.26	12,167.7
04/23/2004	12,296.72	12,386.14	12,243.58	12,383.94
04/26/2004	12,304.87	12,309.46	12,091.02	12,132.68
04/27/2004	12,141.82	12,245.76	12,064.55	12,154.91
04/28/2004	12,148.5	12,245.37	12,143.67	12,165.31
04/29/2004	11,969.41	12,042.07	11,898.18	12,005.58
04/30/2004	11,898.53	11,987.15	11,856.34	11,942.96
05/03/2004	11,876.2	11,970.05	11,871.28	11,950.62
05/04/2004	11,988.74	12,154.18	11,988.74	12,098.3
05/05/2004	12,115.23	12,115.23	11,860.27	11,950.46
05/06/2004	11,985.72	12,128.9	11,954.97	12,010.31
05/07/2004	11,902.87	11,955.35	11,835.26	11,910.76
05/10/2004	11,704.25	11,704.25	11,448.75	11,485.5
05/11/2004	11,420.75	11,530.42	11,331.69	11,508.09
05/12/2004	11,590.91	11,662.21	11,495.38	11,528.18
05/13/2004	11,498.03	11,535.99	11,354.36	11,396.94
05/14/2004	11,421.92	11,450.89	11,245.66	11,276.86
05/17/2004	11,207.25	11,265.27	10,917.65	10,967.65
05/18/2004	11,033.42	11,132.69	10,981.29	11,072.39
05/19/2004	11,227.47	11,478.07	11,227.47	11,469.41
05/20/2004	11,414.75	11,495.61	11,235.79	11,339.62
05/21/2004	11,350.2	11,602.27	11,334.07	11,576.01
05/24/2004	11,584.43	11,687.38	11,563.54	11,662.97
05/25/2004	11,616.56	11,700.59	11,512.61	11,692.56
05/27/2004	11,904.75	11,993.58	11,839.29	11,983.9
05/28/2004	12,089.54	12,222.26	11,999.61	12,116.87
05/31/2004	12,081.68	12,199.4	11,990.63	12,198.24
06/01/2004	12,172.23	12,253.26	12,076.92	12,105.55
06/02/2004	12,075.03	12,234.71	12,064.14	12,201.75
06/03/2004	12,200.52	12,236.2	11,844.71	11,929.93
06/04/2004	11,952.07	12,034.51	11,908.73	12,022.64
06/07/2004	12,258.72	12,360.81	12,233.89	12,326.85
06/08/2004	12,412.13	12,463.26	12,319.92	12,344.16
06/09/2004	12,356.38	12,426.69	12,283.57	12,339.94
06/10/2004	12,283.7	12,458.96	12,235.54	12,422.87
06/11/2004	12,439.19	12,440.84	12,336.55	12,396.39
06/14/2004	12,430.2	12,538.65	12,053.65	12,076.57
06/15/2004	12,039.24	12,165.91	12,001.91	12,050.69
06/16/2004	12,245.71	12,260.38	12,095.7	12,161.78
06/17/2004	12,135.57	12,201.83	12,036.72	12,082.86
06/18/2004	11,960.05	11,960.05	11,789.45	11,855.55
06/21/2004	11,997.32	11,999.48	11,781.82	11,845.59
06/23/2004	11,860.23	11,919.68	11,786.64	11,849.77
06/24/2004	11,923.99	12,177.35	11,904.42	12,163.68
06/25/2004	12,159.87	12,207.12	12,070.76	12,185.52
06/28/2004	12,142.36	12,229.8	12,092.82	12,194.6
06/29/2004	12,167.82	12,190.57	12,037.96	12,116.3
06/30/2004	12,199.18	12,328.48	12,199.18	12,285.75
07/02/2004	12,052.36	12,246.75	12,051.05	12,220.13
07/05/2004	12,160.22	12,258.1	12,130.02	12,252.11
07/06/2004	12,274.11	12,336.62	12,210.38	12,284.08
07/07/2004	12,174.6	12,343.69	12,166.06	12,320.26
07/08/2004	12,295.47	12,345.18	12,114.91	12,119.75
07/09/2004	12,157.25	12,213.91	12,117.46	12,202.26
07/12/2004	12,227.55	12,267.91	12,170.17	12,191.01
07/13/2004	12,191.72	12,191.72	12,012.74	12,078.33
07/14/2004	12,062.41	12,133.22	11,915.47	11,932.83
07/15/2004	11,931.89	11,957.05	11,883.93	11,939.41
07/16/2004	11,868.2	12,109.59	11,862.68	12,059.2
07/19/2004	12,079.43	12,172.97	12,033.22	12,166.95
07/20/2004	12,098.11	12,137.88	12,051.97	12,123.63
07/21/2004	12,248.1	12,399.37	12,248.1	12,395.11
07/22/2004	12,295.2	12,344.78	12,245.82	12,320.21
07/23/2004	12,286.02	12,387.96	12,286.02	12,352.99
07/26/2004	12,242.6	12,322.34	12,218.59	12,319.83
07/27/2004	12,273.65	12,358.61	12,250.17	12,301.32
07/28/2004	12,378.09	12,382.03	12,292.34	12,320.27
07/29/2004	12,265.52	12,284.32	12,084.68	12,183.1
07/30/2004	12,290.57	12,344.96	12,223.87	12,238.03
08/02/2004	12,233.63	12,236.83	12,131.76	12,201.39
08/03/2004	12,405.3	12,425.43	12,279.64	12,357.12
08/04/2004	12,269.98	12,322.34	12,174.09	12,280.26
08/05/2004	12,319.33	12,518.55	12,315.64	12,491.92
08/06/2004	12,403	12,503.22	12,391.87	12,478.68
08/09/2004	12,420.73	12,534.64	12,415.1	12,467.41
08/10/2004	12,455.49	12,503.47	12,367.68	12,408.04
08/11/2004	12,477.41	12,482.79	12,324.02	12,343.13
08/12/2004	12,342.32	12,431.02	12,271.89	12,413.43
08/13/2004	12,347.36	12,367.34	12,278.93	12,359.83
08/16/2004	12,320.77	12,338.86	12,150.71	12,219.75
08/17/2004	12,278.69	12,319.57	12,220.57	12,256.12
08/18/2004	12,209.52	12,269.36	12,194.41	12,228.54
08/19/2004	12,296.58	12,428.77	12,289.88	12,396.67
08/20/2004	12,358.56	12,418.31	12,320.42	12,376.9
08/23/2004	12,413.77	12,452.07	12,385.75	12,431.77
08/24/2004	12,424.34	12,657.41	12,409.38	12,646.49
08/25/2004	12,666.76	12,819.64	12,666.76	12,793.03
08/26/2004	12,793.08	12,843.86	12,720.77	12,784.39
08/27/2004	12,765.08	12,898.02	12,765.08	12,818.42
08/30/2004	12,806.64	12,901.09	12,802.13	12,877.78
08/31/2004	12,833.35	12,904.24	12,806.85	12,850.28
09/01/2004	12,924.13	13,042.59	12,924.13	13,023.87
09/02/2004	13,026.71	13,088.42	12,979.87	12,999.07
09/03/2004	13,060.56	13,074.85	12,934.92	12,948.1
09/06/2004	12,964.7	13,107.37	12,942.67	13,104.34
09/07/2004	13,102.97	13,146.42	13,058.02	13,136.04
09/08/2004	13,161.81	13,190.39	13,013.65	13,049.96
09/09/2004	13,019.96	13,080.7	12,905.85	12,942.2
09/10/2004	12,945.5	13,008	12,865.06	13,003.99
09/13/2004	13,079.39	13,143.45	13,059.18	13,139.57
09/14/2004	13,147.95	13,172.07	13,090.23	13,148.06
09/15/2004	13,127.39	13,127.94	13,007.63	13,084.4
09/16/2004	13,044.42	13,223.51	13,044.42	13,209.84
09/17/2004	13,243.15	13,254.21	13,184.38	13,224.93
09/20/2004	13,236.48	13,284.01	13,173.52	13,221.33
09/21/2004	13,212.35	13,311.36	13,154.99	13,304.48
09/22/2004	13,314.08	13,356.88	13,265.17	13,272.23
09/23/2004	13,198.79	13,282.86	13,179.13	13,280.43
09/24/2004	13,236.25	13,253.33	13,035.16	13,066.84
09/27/2004	13,053.6	13,067.76	12,908.1	13,021.9
09/28/2004	12,933.32	12,967.07	12,884.4	12,950.8
09/30/2004	13,056.8	13,154.91	13,052.38	13,120.03
10/04/2004	13,347.17	13,402.96	13,323.29	13,359.25
10/05/2004	13,366.87	13,366.87	13,304.17	13,331.1
10/06/2004	13,378.37	13,398.77	13,271.55	13,271.57
10/07/2004	13,333.33	13,334.61	13,268.77	13,321.73
10/08/2004	13,291.28	13,380.52	13,186.21	13,241.46
10/11/2004	13,240.85	13,321.54	13,158.54	13,305.13
10/12/2004	13,244.4	13,286.08	13,186.97	13,251.59
10/13/2004	13,242.03	13,301.33	13,093.98	13,171.58
10/14/2004	13,024.84	13,068.71	12,982.29	13,035.38
10/15/2004	13,021.58	13,094.56	13,012.84	13,059.43
10/18/2004	13,074.73	13,089.44	12,989.83	13,034.74
10/19/2004	13,108.22	13,155.37	13,042.62	13,154.55
10/20/2004	13,094.15	13,095.88	12,954.87	12,999.13
10/21/2004	12,997.44	13,037.75	12,945.3	13,015.2
10/25/2004	12,816.08	12,846.75	12,743.42	12,818.1
10/26/2004	12,841.08	12,867.51	12,810.76	12,852.35
10/27/2004	12,880.99	12,918.45	12,836.49	12,838.71
10/28/2004	12,973.66	13,141.3	12,973.36	13,113.15
10/29/2004	13,027.12	13,098.54	13,025.07	13,054.66
11/01/2004	13,039.4	13,105.08	13,001.32	13,094.25
11/02/2004	13,160.08	13,313.17	13,160.08	13,308.74
11/03/2004	13,316.12	13,427.37	13,270.2	13,397.67
11/04/2004	13,485.89	13,485.89	13,319.69	13,369.09
11/05/2004	13,497.95	13,536.87	13,461.11	13,494.95
11/08/2004	13,536.21	13,573.87	13,463.72	13,561.49
11/09/2004	13,542.05	13,579.4	13,486.29	13,516.67
11/10/2004	13,563.47	13,672.37	13,530.33	13,672.37
11/11/2004	13,657.04	13,684.88	13,587.23	13,624.51
11/12/2004	13,750.23	13,822.11	13,747.56	13,784.46
11/15/2004	13,906.99	13,950.94	13,887.91	13,932.22
11/16/2004	13,926.62	13,926.62	13,726.79	13,746.08
11/17/2004	13,787.39	13,858.63	13,770.27	13,824.98
11/18/2004	13,853.73	13,882.69	13,784.86	13,799.82
11/19/2004	13,853.33	13,870.71	13,751.3	13,787.68
11/22/2004	13,646.81	13,803.5	13,629.78	13,800.6
11/23/2004	13,809.38	14,048.69	13,784.05	14,023.29
11/24/2004	14,001.03	14,091.89	13,942.35	13,997.02
11/25/2004	14,009.07	14,054.71	13,867.96	13,926.61
11/26/2004	14,009.07	14,054.71	13,856.1	13,895.03
11/29/2004	13,979.33	14,111.32	13,975.19	14,048.26
11/30/2004	14,059.85	14,137.32	14,015.71	14,060.05
12/01/2004	14,005.91	14,162.8	13,936.51	14,162.8
12/02/2004	14,311.95	14,339.06	14,226.2	14,261.79
12/03/2004	14,264.44	14,282.18	14,149.69	14,211.84
12/06/2004	14,256.01	14,287.55	14,165.65	14,256.86
12/07/2004	14,196.59	14,317.31	14,184	14,235.78
12/08/2004	14,156.71	14,214.01	13,984.21	14,022.32
12/09/2004	14,009.24	14,063.66	13,910.15	14,008.82
12/10/2004	13,965.06	14,025.07	13,869.53	13,901.81
12/13/2004	13,875.37	13,906.67	13,760.11	13,886.16
12/14/2004	13,965.07	14,059.33	13,950.51	14,043.52
12/15/2004	14,054.01	14,133.21	13,997.01	14,078.54
12/16/2004	14,104.25	14,137.38	13,977.42	14,024.63
12/17/2004	14,013.49	14,032.43	13,905.4	13,992.44
12/20/2004	14,000.18	14,229.67	13,957.25	14,214.04
12/21/2004	14,235.38	14,259.94	14,135.73	14,180.79
12/22/2004	14,212.7	14,219.33	14,117.3	14,151.08
12/23/2004	14,165.64	14,254.85	14,134.14	14,235.3
12/24/2004	14,215.75	14,230.16	14,178.4	14,194.9
12/28/2004	14,147.93	14,234.59	14,096.82	14,196.95
12/29/2004	14,277.53	14,333.24	14,226.61	14,266.38
12/30/2004	14,262.34	14,304.58	14,158.73	14,163.55
12/31/2004	14,184.83	14,248.64	14,168.24	14,230.14

Menu

Create your free account now!

^HSI: Hang Seng Index Historical Data

2004 Historical Chart

Average

Low

High