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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14,352.7684
CLOSE 14,352.5926

Low

LOW 13,320.53

High

HIGH 15,508.57
DATEOPENHIGHLOWCLOSE
01/03/200514,216.0414,267.2114,150.0214,237.42
01/04/200514,198.5114,198.5113,991.214,045.9
01/05/200513,939.0213,941.1313,709.5813,764.36
01/06/200513,718.7913,789.1513,672.5613,712.04
01/07/200513,698.1613,771.4513,40313,574.86
01/10/200513,573.4213,605.0213,435.4313,531.39
01/11/200513,609.3113,649.4313,455.3113,509.25
01/12/200513,456.5413,565.3113,352.7113,565.31
01/13/200513,570.2213,631.4113,533.0113,573.28
01/14/200513,509.4613,582.5413,411.3113,494.78
01/17/200513,529.0813,636.7713,528.1113,621.65
01/18/200513,621.9613,621.9613,489.9913,604.22
01/19/200513,634.0113,700.9413,586.3413,678.63
01/20/200513,550.9813,585.6713,500.5813,543.59
01/21/200513,495.9313,518.6913,432.4613,481.02
01/24/200513,449.8813,483.1313,320.5313,386.99
01/25/200513,378.8413,594.8613,356.2413,584.06
01/26/200513,599.213,652.4513,558.0313,623.68
01/27/200513,636.7413,750.4813,596.4113,628.91
01/28/200513,633.6813,679.3113,559.9813,650.06
01/31/200513,625.2313,762.8613,581.1913,721.69
02/01/200513,714.4213,736.6413,522.4313,578.26
02/02/200513,573.6413,607.8813,454.413,555.8
02/03/200513,525.8913,586.8513,456.1413,515.33
02/04/200513,495.7113,623.613,470.4813,585.17
02/07/200513,749.0813,816.8613,749.0813,795
02/08/200513,806.5613,863.9913,788.3313,845.63
02/14/200514,006.5414,043.9413,943.4614,017.23
02/15/200514,042.3814,065.6613,978.2413,995.83
02/16/200514,029.514,044.8313,962.4814,015.49
02/17/200514,024.1314,037.6213,936.6313,967.82
02/18/200513,933.9214,093.4313,898.9214,087.87
02/21/200514,072.4114,113.9314,045.7114,111.65
02/22/200514,095.8914,118.2314,022.0614,090.52
02/23/200513,933.7213,964.7613,907.5413,957.94
02/24/200513,970.6414,060.9113,956.1414,060.91
02/25/200514,103.1214,207.5314,103.1214,157.09
02/28/200514,204.8614,272.5414,141.7814,195.35
03/01/200514,031.2214,085.8513,954.5814,061.15
03/02/200514,039.8514,066.7613,817.4613,850.78
03/03/200513,816.8213,909.1113,785.3913,892.37
03/04/200513,906.0113,922.4313,692.3913,730.78
03/07/200513,829.8413,872.6213,749.2513,771.95
03/08/200513,763.1413,889.4313,736.1813,881.71
03/09/200513,915.3613,996.4613,871.2713,941.47
03/10/200513,811.3613,874.2113,742.2413,856.02
03/11/200513,859.8913,909.2913,781.4213,890.93
03/14/200513,832.9413,935.1113,816.2513,906.85
03/15/200513,886.8313,886.8313,763.5413,816.75
03/16/200513,709.8513,838.2313,647.0613,832.52
03/17/200513,723.2513,858.4213,699.7113,817.99
03/18/200513,865.0513,907.0613,779.7713,828.37
03/21/200513,822.9513,865.1213,786.7913,834.35
03/22/200513,800.8313,822.8813,757.6513,776.47
03/23/200513,602.913,643.9913,564.6113,603.61
03/24/200513,591.9413,612.9813,547.8413,597.1
03/29/200513,552.113,552.113,380.9113,411.88
03/30/200513,404.613,460.0113,357.1713,425.75
03/31/200513,515.3813,556.1413,482.4913,516.88
04/01/200513,495.6613,518.6313,397.613,491.35
04/04/200513,474.3613,545.3113,436.9613,513.41
04/06/200513,537.3813,612.0413,505.7813,562.26
04/07/200513,605.4213,619.8713,538.413,602.35
04/08/200513,670.7913,686.9913,636.3513,666.72
04/11/200513,614.0513,66813,606.3913,659.93
04/12/200513,660.6513,678.6413,622.7113,658.05
04/13/200513,695.6813,808.5113,665.413,799.62
04/14/200513,741.1713,788.6813,707.6713,772.4
04/15/200513,672.7413,672.7413,579.1613,638.75
04/18/200513,382.0213,424.6613,337.4413,355.23
04/19/200513,430.1513,503.2913,428.3913,444.09
04/20/200513,534.2413,567.9413,489.1313,501.63
04/21/200513,407.5713,639.8613,401.8613,597.31
04/22/200513,684.5913,727.4413,649.513,693.55
04/25/200513,744.4513,802.4313,711.3913,750.23
04/26/200513,768.7313,919.5213,719.8113,859.58
04/27/200513,832.8113,847.3913,799.6513,839.64
04/28/200513,813.6813,956.5213,813.6813,909.42
04/29/200513,829.4513,913.113,801.1813,908.97
05/03/200513,969.6413,994.6613,877.9213,893.98
05/04/200513,958.1813,981.7813,917.713,945.05
05/05/200514,056.9314,110.2914,021.9314,061.7
05/06/200514,041.2914,095.8514,004.0714,033.96
05/09/200514,068.2614,106.5314,006.8514,085.09
05/10/200514,097.1914,112.6113,991.1914,018.38
05/11/200513,959.2913,973.6213,895.2713,939.8
05/12/200513,968.9513,984.3513,928.0713,968.28
05/13/200513,907.1613,921.4213,841.8613,866.81
05/17/200513,861.613,863.1613,626.6413,667.03
05/18/200513,648.2613,668.4313,590.0513,627.01
05/19/200513,676.8713,747.9713,645.0813,698.93
05/20/200513,715.6513,723.8213,642.8413,717.42
05/23/200513,730.0913,730.0913,632.2313,699.13
05/24/200513,703.1413,726.1513,677.3413,719.32
05/25/200513,715.0913,717.0713,542.4813,562.06
05/26/200513,569.2613,590.6113,541.7713,569.99
05/27/200513,671.6413,739.213,669.213,714.78
05/30/200513,741.2813,851.3313,684.5213,845.1
05/31/200513,815.7313,932.9213,779.813,867.07
06/01/200513,817.2713,895.3313,813.6913,873.07
06/02/200513,942.9613,946.0113,779.813,814.58
06/03/200513,821.9513,870.4913,792.6513,818.45
06/06/200513,768.0313,862.6213,745.6813,860.55
06/07/200513,80613,846.313,800.0913,837.29
06/08/200513,868.1413,938.7913,842.0113,898.55
06/09/200513,884.2213,984.3413,876.5813,898.31
06/10/200513,927.0113,972.7113,916.8613,934.76
06/13/200513,948.4213,978.6413,898.4613,952.02
06/14/200513,954.7413,999.0613,901.4913,904.81
06/15/200513,932.8513,953.0313,870.2313,914.3
06/16/200513,909.7513,909.7513,801.4213,833.53
06/17/200513,866.7913,926.5913,847.513,912.03
06/20/200513,928.7113,966.9113,908.713,945.77
06/21/200513,935.2913,983.4813,890.7813,979.35
06/22/200513,995.6414,183.3913,995.6414,161.02
06/23/200514,197.0114,233.8114,157.0114,190.44
06/24/200514,141.6614,230.2914,108.3914,230.29
06/27/200514,142.4914,202.9814,142.1414,176.04
06/28/200514,206.8114,287.4414,174.7914,287.44
06/29/200514,313.9914,365.0514,247.0414,277.28
06/30/200514,281.4714,310.7714,154.714,201.06
07/04/200514,188.3514,188.4714,122.9714,177.87
07/05/200514,146.4414,16114,101.5614,124.8
07/06/200514,170.7114,202.0914,126.8614,149.93
07/07/200514,146.2414,156.9214,006.7514,030.81
07/08/200514,014.814,053.2113,920.8713,964.47
07/11/200514,065.3414,157.2414,047.0114,157.24
07/12/200514,214.8814,215.4814,094.714,146.95
07/13/200514,170.3114,308.3714,140.414,307.3
07/14/200514,389.3714,497.4314,389.3714,491.54
07/15/200514,489.8414,550.1714,444.5814,504.29
07/18/200514,496.5514,578.6914,487.8714,567
07/19/200514,493.2714,625.0814,493.2714,567.74
07/20/200514,584.0614,673.8314,567.0214,602.7
07/21/200514,660.7614,691.7414,560.4614,620.14
07/22/200514,744.5214,800.3114,655.4414,786.46
07/25/200514,794.9314,841.5814,768.7814,794.03
07/26/200514,818.7914,840.4414,744.3914,769.93
07/27/200514,786.9514,828.0214,743.6914,801.86
07/28/200514,836.314,899.7114,771.1614,813.32
07/29/200514,863.5114,892.2914,838.1614,880.98
08/01/200514,892.7314,989.4714,841.1214,978.88
08/02/200515,068.2215,167.7215,046.8415,137.08
08/03/200515,197.0615,201.8215,035.3715,118.5
08/04/200515,101.615,186.1115,076.4515,111.54
08/05/200515,054.6315,083.5114,972.5215,051.32
08/08/200515,033.9815,117.9115,024.5415,108.94
08/09/200515,137.6415,161.7915,029.3915,047.84
08/10/200515,113.8615,346.4115,095.9615,346.41
08/11/200515,432.7415,477.1415,330.9515,445.2
08/12/200515,459.1715,480.815,398.315,450.95
08/15/200515,435.4915,482.1515,391.5715,466.06
08/16/200515,455.7115,508.5715,394.7315,443.62
08/17/200515,331.0915,449.5815,309.515,449.58
08/18/200515,442.5115,455.1715,101.7315,148.09
08/19/200515,123.5815,173.515,001.4415,038.61
08/22/200515,093.1815,225.5915,049.9115,218.63
08/23/200515,222.4915,244.914,938.0514,973.89
08/24/200514,934.9814,969.514,861.4314,873.85
08/25/200514,844.1814,963.7314,83214,889.1
08/26/200514,942.8214,991.6414,863.0414,982.89
08/29/200514,851.6814,861.4814,734.4314,836.97
08/30/200514,870.1914,976.4714,831.914,922.22
08/31/200514,853.6414,927.0514,796.5114,903.55
09/01/200515,031.5215,149.6115,014.7715,143.75
09/02/200515,197.8715,249.1515,131.0415,221.89
09/05/200515,231.7715,244.0415,179.7615,227.83
09/06/200515,287.715,307.6515,038.6515,160.78
09/07/200515,247.9215,271.2115,205.9915,224.57
09/08/200515,257.5315,257.5315,156.9115,166.17
09/09/200515,168.5715,188.4315,081.2815,165.77
09/12/200515,240.415,240.8915,186.5715,199.79
09/13/200515,15915,192.9215,052.5815,070.56
09/14/200515,059.9115,097.314,979.6515,086.62
09/15/200515,092.4315,129.5914,990.0515,041.02
09/16/200515,034.6715,035.4514,965.9814,983.2
09/20/200514,994.7715,252.8414,943.6115,241.86
09/21/200515,207.0815,271.9115,162.615,223.62
09/22/200515,144.5515,194.0115,119.9915,179.95
09/23/200515,169.0415,169.8815,045.5415,143.97
09/26/200515,166.1615,279.0415,127.9915,274.31
09/27/200515,286.5215,312.3615,163.6715,189.88
09/28/200515,186.1315,269.0415,164.8615,221.46
09/29/200515,248.8715,432.9515,241.4915,431.25
09/30/200515,449.315,470.5115,394.6815,428.52
10/03/200515,399.8715,452.2815,369.2315,394.39
10/04/200515,397.3815,49315,382.2115,382.21
10/05/200515,317.0815,317.0815,137.5215,161.03
10/06/200514,943.2214,945.9714,82314,839.3
10/07/200514,857.1914,899.2314,798.9114,847.79
10/10/200514,898.8414,933.9314,852.3314,898.77
10/12/200514,880.4614,933.1214,557.5214,575.02
10/13/200514,527.0214,644.6614,508.5414,621.83
10/14/200514,577.3714,577.3714,439.1314,485.88
10/17/200514,551.7414,572.6814,449.3814,541.35
10/18/200514,585.8514,649.7114,563.5214,597.4
10/19/200514,434.7314,463.0714,345.8714,372.76
10/20/200514,477.5414,524.6614,398.9714,408.94
10/21/200514,364.6814,491.9414,308.6114,487.85
10/24/200514,470.6714,505.5614,321.6114,402.35
10/25/200514,566.0514,566.114,422.414,424.88
10/26/200514,446.9714,474.1614,361.7614,458.14
10/27/200514,475.6614,484.3214,376.8614,381.06
10/28/200514,282.0914,295.8914,189.4714,215.83
10/31/200514,313.4214,393.2814,255.9314,386.37
11/01/200514,485.3514,591.4214,470.5814,572.26
11/02/200514,583.0914,604.514,544.6514,597.48
11/03/200514,626.6114,649.8614,546.8814,601.59
11/04/200514,660.3414,668.5314,536.2814,585.79
11/07/200514,498.8414,503.4714,353.914,365.79
11/08/200514,420.5514,435.2414,317.5114,403.2
11/09/200514,440.6114,626.614,417.4714,597.55
11/10/200514,586.0114,642.8514,567.5514,633.33
11/11/200514,668.2314,808.4714,655.7314,740.6
11/14/200514,760.414,772.9314,541.9914,629.49
11/15/200514,573.5214,671.0214,518.7514,627.41
11/16/200514,632.414,683.9914,603.714,650.54
11/17/200514,672.814,788.6214,620.4214,787.98
11/18/200514,91514,924.6214,865.8114,883.32
11/21/200514,939.714,942.0714,843.8714,885.57
11/22/200514,881.9214,897.814,806.9614,885.65
11/23/200514,961.9315,071.2314,925.7215,062.35
11/24/200515,111.0315,117.8815,042.315,084.39
11/25/200515,053.9215,100.9415,027.7615,081.47
11/28/200515,099.6315,133.8815,073.5515,100
11/29/200515,058.9915,062.0214,958.7815,028.76
11/30/200515,028.7415,072.8414,936.914,937.14
12/01/200514,881.2215,068.0314,866.115,068.03
12/02/200515,178.115,232.3215,129.2915,200.38
12/05/200515,208.8615,208.8615,145.1515,158.82
12/06/200515,156.8415,161.8814,967.7814,990.61
12/07/200515,026.9215,134.9514,960.2215,134.95
12/08/200515,095.1815,095.1814,860.5414,879.16
12/09/200514,905.5714,953.3414,870.9614,910.51
12/12/200514,991.6215,079.9614,972.0614,984.4
12/13/200514,981.2314,995.6314,863.8414,942.62
12/14/200514,981.4514,981.4514,867.7214,976.26
12/15/200515,039.6315,078.9215,025.5415,059.02
12/16/200515,077.9815,078.3714,967.7815,029.81
12/19/200515,044.915,200.1115,044.915,182.89
12/20/200515,172.1315,200.715,128.5915,169.17
12/21/200515,219.2715,272.7215,210.9315,221.42
12/22/200515,251.115,252.4515,170.9215,182.53
12/23/200515,208.8415,226.0315,182.6415,183.58
12/28/200515,076.9415,173.4815,049.4115,101.54
12/29/200515,146.5515,151.3215,028.2815,045.59
12/30/200514,959.4214,972.214,811.6414,876.43