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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20,926.2303
CLOSE 20,886.4112

Low

LOW 10,676.29

High

HIGH 27,853.6
DATEOPENHIGHLOWCLOSE
01/02/200827,632.227,853.627,299.4527,560.52
01/03/200827,050.0327,223.7126,864.1326,887.28
01/04/200827,004.3427,596.8626,994.8527,519.69
01/07/200826,962.5427,186.0726,698.5427,179.49
01/08/200827,466.9627,637.627,088.727,112.9
01/09/200826,847.4927,625.8326,757.0327,615.85
01/10/200827,426.4227,596.527,115.8227,230.86
01/11/200827,435.5127,593.726,725.9526,867.01
01/14/200827,019.1327,142.8826,464.6426,468.13
01/15/200826,728.9326,800.5225,823.525,837.78
01/16/200825,131.1125,131.1124,320.0324,450.85
01/17/200824,705.0825,381.9123,957.6125,114.98
01/18/200824,247.1725,378.2424,134.2525,201.87
01/21/200824,459.0224,650.2823,770.1323,818.86
01/22/200822,624.2922,713.6921,709.6321,757.63
01/23/200823,359.224,239.9822,647.2824,090.17
01/24/200824,396.8524,966.1723,478.8723,539.27
01/25/200824,801.4625,243.5824,483.9325,122.37
01/28/200824,342.3924,384.2723,586.5224,053.61
01/29/200824,640.124,736.824,229.1424,291.8
01/30/200824,605.1524,631.5923,586.3723,653.69
01/31/200823,789.7223,887.1723,052.9523,455.74
02/01/200823,791.9224,238.323,322.0524,123.58
02/04/200824,885.0725,101.4124,728.525,032.08
02/05/200824,710.124,961.9824,504.5324,808.7
02/06/200823,458.1523,592.3123,283.9723,469.46
02/11/200823,404.7423,404.7422,569.5322,616.11
02/12/200822,953.7823,146.4422,891.2222,921.67
02/13/200823,330.0923,534.4922,938.0523,169.55
02/14/200823,893.5124,140.2923,756.4524,021.68
02/15/200823,511.4724,208.5123,446.3724,148.43
02/18/200824,344.2724,413.8923,735.8723,759.25
02/19/200824,040.6624,402.6424,025.0524,123.17
02/20/200824,265.3224,265.3223,481.0623,590.58
02/21/200823,957.6424,003.623,500.9523,623
02/22/200823,233.923,420.3523,077.5123,305.04
02/25/200823,546.123,552.9923,164.9723,269.14
02/26/200823,564.7723,762.423,395.2623,714.75
02/27/200824,161.1924,610.4124,111.624,483.84
02/28/200824,373.924,841.2324,205.0124,591.69
02/29/200824,226.8324,370.6924,010.4824,331.67
03/03/200823,491.5723,738.6723,458.9523,584.97
03/04/200823,858.0423,923.223,060.923,119.87
03/05/200823,066.6423,268.4522,873.3123,114.34
03/06/200823,360.6823,615.1823,254.3123,342.73
03/07/200822,694.2322,836.7622,447.8422,501.33
03/10/200822,387.2522,725.2122,034.7622,705.05
03/11/200822,634.7122,995.3522,263.3622,995.35
03/12/200823,737.6523,737.6523,139.423,422.76
03/13/200822,925.4223,007.6122,251.2422,301.64
03/14/200822,536.1222,747.1422,151.5122,237.11
03/17/200821,318.0321,473.421,041.2621,084.61
03/18/200821,444.6121,467.1820,572.9221,384.61
03/19/200822,191.8822,191.8821,779.8421,866.94
03/20/200821,173.321,471.6720,896.1421,108.22
03/25/200821,841.7822,529.821,691.5522,464.52
03/26/200822,581.7522,811.3522,428.4322,617.01
03/27/200822,312.5722,758.9422,205.222,664.22
03/28/200822,750.3123,313.8822,721.2223,285.95
03/31/200822,997.0423,077.8422,700.8422,849.2
04/01/200823,084.9323,305.7122,700.523,137.46
04/02/200824,133.7724,195.3223,858.8923,872.43
04/03/200823,947.5524,334.1923,937.3124,264.63
04/07/200824,484.8324,642.0224,269.5524,578.76
04/08/200824,507.0724,557.4324,212.624,311.69
04/09/200824,293.4224,492.0323,921.1523,984.57
04/10/200824,101.4124,214.5723,905.5824,187.1
04/11/200824,442.2724,681.4624,322.1124,667.79
04/14/200823,968.0424,070.2623,753.0423,811.2
04/15/200823,950.424,043.8923,613.4923,901.33
04/16/200824,075.6824,194.1823,749.6823,878.35
04/17/200824,369.8624,442.0724,150.5124,258.96
04/18/200824,234.5324,400.8724,107.2424,197.78
04/21/200824,82124,887.1124,668.2824,721.67
04/22/200824,460.6424,965.7424,413.2524,939.15
04/23/200825,000.4925,361.2924,919.7325,289.24
04/24/200825,776.2925,861.6825,603.5725,680.78
04/25/200825,852.9725,852.9725,437.8225,516.78
04/28/200825,613.1725,717.4325,567.5925,666.29
04/29/200825,661.9626,038.5825,633.4725,914.15
04/30/200825,998.2726,066.525,731.6425,755.35
05/02/200826,324.9726,374.0926,173.8226,241.02
05/05/200826,321.6126,387.3726,118.6126,183.95
05/06/200826,084.6126,314.9926,072.6226,262.13
05/07/200826,377.9926,377.9925,471.1925,610.21
05/08/200825,442.5225,616.9525,353.5125,449.79
05/09/200825,401.9125,483.7624,911.3325,063.17
05/13/200825,190.1825,601.5525,032.1725,552.77
05/14/200825,461.3725,546.7825,108.0625,533.48
05/15/200825,719.0225,736.5625,208.2225,513.71
05/16/200825,665.6425,748.3325,533.625,618.86
05/19/200825,592.2125,82225,592.2125,742.23
05/20/200825,692.2725,702.8725,042.0925,169.46
05/21/200824,828.0425,498.0924,820.1725,460.29
05/22/200824,984.2825,057.5424,700.4925,043.12
05/23/200825,085.3525,128.4424,693.5524,714.07
05/26/200824,234.3524,331.6924,100.3124,127.31
05/27/200824,239.0524,441.0724,221.2824,282.04
05/28/200824,209.0324,338.6824,178.7124,249.51
05/29/200824,542.124,542.124,222.0524,383.99
05/30/200824,448.3724,585.7824,289.8524,533.12
06/02/200824,542.2924,923.2824,453.7924,831.36
06/03/200824,556.1824,590.624,254.9324,375.76
06/04/200824,327.7224,462.5824,123.2524,123.25
06/05/200824,150.5324,321.6624,003.9824,255.29
06/06/200824,505.624,524.5924,392.8224,402.18
06/10/200823,689.1623,741.0923,343.1923,375.52
06/11/200823,288.9623,486.1723,178.0223,327.6
06/12/200822,820.8923,023.8622,695.123,023.86
06/13/200822,920.7722,984.0922,592.322,592.3
06/16/200822,814.1723,232.9922,814.1723,029.69
06/17/200823,008.0823,128.5822,872.3323,057.99
06/18/200823,114.4523,492.2122,946.9623,325.8
06/19/200822,849.3622,999.6722,733.7822,797.61
06/20/200822,817.9923,411.6322,745.622,745.6
06/23/200822,407.0922,830.4322,384.5822,714.96
06/24/200822,697.2622,731.4922,456.0222,456.02
06/25/200822,745.1722,827.5622,567.9322,635.16
06/26/200822,742.5422,885.3522,441.4722,455.67
06/27/200821,901.2722,201.4721,773.6722,042.35
06/30/200822,237.9222,237.9221,997.6922,102.01
07/02/200821,785.3921,938.221,555.5321,704.45
07/03/200821,389.4921,742.0721,163.5721,242.78
07/04/200821,402.1721,534.0521,344.8521,423.82
07/07/200821,402.721,916.2121,402.721,913.06
07/08/200821,632.721,684.2121,098.8421,220.81
07/09/200821,740.8621,954.1721,531.9721,805.81
07/10/200821,562.0722,020.6621,498.8721,821.78
07/11/200821,834.6422,225.3821,761.0422,184.55
07/14/200822,20522,360.2921,871.622,014.46
07/15/200821,644.0421,644.0421,077.2421,174.77
07/16/200820,988.7421,334.3820,988.7421,223.5
07/17/200821,825.2421,892.5321,672.2721,734.72
07/18/200822,010.9422,010.9421,677.1521,874.19
07/21/200822,523.2822,645.5222,455.0122,532.9
07/22/200822,430.5922,690.7422,393.1422,527.48
07/23/200822,900.7723,134.5522,871.0423,134.55
07/24/200823,330.8923,369.0523,062.6223,087.72
07/25/200822,751.5122,843.222,542.0822,740.71
07/28/200822,801.8522,862.0322,619.2322,687.21
07/29/200822,265.9322,265.9322,089.0922,258
07/30/200822,637.3322,751.0422,573.1822,690.6
07/31/200822,878.7622,878.7622,695.7322,731.1
08/01/200822,497.922,881.2722,207.3122,862.6
08/04/200822,630.5922,713.5822,425.1322,514.92
08/05/200822,225.0622,225.0621,739.2221,949.75
08/06/200821,949.7521,949.7521,949.7521,949.75
08/07/200822,403.2622,424.5421,915.2822,104.2
08/08/200821,997.6422,230.5521,690.621,885.21
08/11/200822,020.5422,235.5121,859.3421,859.34
08/12/200821,992.1822,309.3321,640.8921,640.89
08/13/200821,270.8621,665.7521,223.3821,293.32
08/14/200821,302.721,453.4821,109.0121,392.71
08/15/200821,383.7121,383.7120,994.5421,160.58
08/18/200821,163.0121,206.620,751.1420,930.67
08/19/200820,675.7520,902.5120,484.3720,484.37
08/20/200820,388.7920,971.1920,388.7920,931.26
08/21/200820,762.6520,762.6520,350.4820,392.06
08/22/200820,392.0620,392.0620,392.0620,392.06
08/25/200820,739.4821,108.2520,739.4821,104.79
08/26/200820,849.0821,173.5620,785.821,056.66
08/27/200821,104.5621,464.7221,104.5621,464.72
08/28/200821,546.9421,546.9420,857.0320,972.29
08/29/200821,289.721,474.3121,223.9921,261.89
09/01/200820,999.3221,031.0820,844.1520,906.31
09/02/200820,956.9421,066.5820,595.5921,042.46
09/03/200820,964.7520,964.7520,526.7320,585.06
09/04/200820,545.3820,621.4820,356.5120,389.48
09/05/200819,833.8719,987.1519,708.3919,933.28
09/08/200820,840.6920,840.6920,637.9920,794.27
09/09/200820,439.4720,543.1520,299.9720,491.11
09/10/200820,114.8620,283.9919,951.3619,999.78
09/11/200819,854.8219,854.8219,220.2819,388.72
09/12/200819,432.7219,525.5519,157.7319,352.9
09/16/200818,325.6518,538.5118,019.218,300.61
09/17/200818,691.318,699.1817,637.1917,637.19
09/18/200817,120.2317,849.9716,283.7217,632.46
09/19/200818,878.2619,327.7318,588.1119,327.73
09/22/200819,869.0219,869.0219,137.6719,632.2
09/23/200819,178.4919,302.7618,872.8518,872.85
09/24/200818,954.3219,291.0218,862.918,961.99
09/25/200819,003.2219,248.7218,870.1118,934.43
09/26/200818,909.5918,936.9418,500.1118,682.09
09/29/200818,742.2518,742.2517,796.3417,880.68
09/30/200816,898.3318,029.7716,799.2918,016.21
10/02/200817,870.4318,285.6817,631.718,211.11
10/03/200817,788.9917,926.1417,682.417,682.4
10/06/200817,156.2117,241.7816,790.8616,803.76
10/08/200816,107.9816,422.5215,431.7315,431.73
10/09/200815,598.2415,990.215,550.8615,943.24
10/10/200814,717.5214,910.5514,398.5414,796.87
10/13/200815,156.1616,376.4214,754.6416,312.16
10/14/200817,141.0517,141.0516,615.0116,832.88
10/15/200816,609.0916,609.0915,961.9215,998.3
10/16/200814,902.3415,230.5214,578.5415,230.52
10/17/200815,081.4615,300.0714,554.2114,554.21
10/20/200814,691.915,472.6814,691.7915,323.01
10/21/200815,616.9615,616.9614,884.0715,041.17
10/22/200814,878.2115,161.6914,038.4114,266.6
10/23/200813,596.3114,032.2513,403.3513,760.49
10/24/200813,478.6313,478.6312,618.3812,618.38
10/27/200812,372.7512,736.8510,676.2911,015.84
10/28/200811,154.5712,596.2911,133.9412,596.29
10/29/200812,807.3513,307.4212,333.9412,702.07
10/30/200813,280.4414,329.8513,280.4414,329.85
10/31/200814,037.3714,122.7813,517.4213,968.67
11/03/200814,436.0314,889.1314,272.1714,344.37
11/04/200814,337.6214,539.5913,853.1614,384.34
11/05/200815,045.5315,317.8314,750.0414,840.16
11/06/200814,081.7614,081.7613,674.0713,790.04
11/07/200813,273.0914,254.2213,273.0914,243.43
11/10/200815,033.1815,147.9614,453.6214,744.63
11/11/200814,322.9514,853.8313,926.7114,040.9
11/12/200814,155.2614,256.0613,626.3113,939.09
11/13/200813,068.9313,373.1112,943.1113,221.35
11/14/200813,749.5313,749.5313,493.8613,542.66
11/17/200813,584.3513,738.1213,277.6413,529.53
11/18/200813,298.8813,363.5712,676.2812,915.89
11/19/200812,827.3713,179.3312,738.5312,815.8
11/20/200812,170.9812,298.5611,976.8812,298.56
11/21/200811,814.8113,048.511,814.8112,659.2
11/24/200812,239.4912,707.2312,239.4912,457.94
11/25/200813,01213,090.8812,767.4412,878.6
11/26/200812,990.3513,369.4512,990.3513,369.45
11/27/200813,901.4513,930.9113,332.9313,552.06
11/28/200813,550.2913,896.4913,550.2913,888.24
12/01/200813,775.2814,253.6613,659.4414,108.84
12/02/200813,373.0213,513.513,344.613,405.85
12/03/200813,598.613,778.0513,573.4313,588.66
12/04/200813,857.2913,883.8713,459.6113,509.78
12/05/200813,718.9213,875.1413,656.9213,846.09
12/08/200814,303.2515,044.8714,303.2515,044.87
12/09/200815,032.3315,205.3214,717.4714,753.22
12/10/200814,94615,578.9614,94615,577.74
12/11/200815,533.6215,781.0515,337.7315,613.9
12/12/200815,287.715,393.0914,479.2314,758.39
12/15/200815,363.4915,386.915,007.4215,046.95
12/16/200815,018.4615,217.2514,819.7315,130.21
12/17/200815,544.9715,557.4515,179.3815,460.52
12/18/200815,335.315,548.2615,301.1615,497.81
12/19/200815,235.2215,444.2815,014.9815,127.51
12/22/200815,177.1215,227.4314,622.3914,622.39
12/23/200814,472.0314,491.7514,084.8614,220.79
12/24/200813,855.8914,300.713,855.8914,184.14
12/29/200814,080.8614,332.0213,924.3214,328.48
12/30/200814,476.7414,513.4814,189.0814,235.5
12/31/200814,377.5114,527.114,302.1514,387.48