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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21,517.0038
CLOSE 21,506.4999

Low

LOW 18,971.52

High

HIGH 24,988.57
DATEOPENHIGHLOWCLOSE
01/04/201021,860.0422,024.8321,689.2221,823.28
01/05/201022,092.1522,297.0421,987.2722,279.58
01/06/201022,357.4622,514.7922,277.1322,416.67
01/07/201022,548.0322,548.0322,169.6122,269.45
01/08/201022,282.7522,443.2222,206.1622,296.75
01/11/201022,524.1822,671.9222,373.9622,411.52
01/12/201022,378.2322,476.1222,192.9822,326.64
01/13/201021,990.6822,012.0421,688.1721,748.6
01/14/201021,871.0121,988.9321,707.121,716.95
01/15/201021,715.0921,788.8521,581.0721,654.16
01/18/201021,418.3421,645.6821,320.9721,460.01
01/19/201021,481.1121,681.6921,335.621,677.98
01/20/201021,543.2521,561.5621,171.321,286.17
01/21/201021,192.8321,272.2620,828.2420,862.67
01/22/201020,527.220,738.9920,250.3620,726.18
01/25/201020,447.7920,619.720,422.6720,598.55
01/26/201020,560.1120,560.1120,046.620,109.33
01/27/201020,185.820,340.8219,923.5520,033.07
01/28/201020,202.3320,437.5620,170.1520,356.37
01/29/201020,026.5220,327.6919,916.3420,121.99
02/01/201019,987.6720,254.2419,845.9320,243.75
02/02/201020,432.9620,533.9620,181.2820,272.18
02/03/201020,486.1520,780.520,315.3120,722.08
02/04/201020,534.7420,554.220,316.3320,341.64
02/05/201019,706.2419,822.9319,655.8819,665.08
02/08/201019,614.8519,673.1119,423.0519,550.89
02/09/201019,493.519,843.8719,461.219,790.28
02/10/201019,914.8419,976.6619,681.5419,922.22
02/11/201020,095.5320,310.7920,095.5320,290.69
02/12/201020,240.6720,428.3220,212.5520,268.69
02/17/201020,657.8620,684.2220,471.3620,534.01
02/18/201020,534.7720,569.6120,381.320,422.15
02/19/201020,261.4920,261.4919,874.5519,894.02
02/22/201020,407.8420,427.0920,313.1520,377.27
02/23/201020,218.5120,711.7520,120.120,623
02/24/201020,357.4220,583.8420,351.0520,467.74
02/25/201020,512.3820,644.2720,261.9820,399.57
02/26/201020,657.8320,662.8420,567.5820,608.7
03/01/201020,853.0821,056.9320,853.0821,056.93
03/02/201020,921.4420,961.8320,847.4620,906.11
03/03/201021,016.2921,016.2920,845.1620,876.79
03/04/201020,983.8121,000.1320,575.7820,575.78
03/05/201020,820.9720,820.9720,654.9420,787.97
03/08/201021,099.7121,257.0921,080.7621,196.87
03/09/201021,153.6221,277.6621,128.9321,207.55
03/10/201021,293.5221,293.5221,156.0921,208.29
03/11/201021,333.0621,333.0621,059.0621,228.2
03/12/201021,249.821,260.0721,116.8421,209.74
03/15/201021,036.4221,116.520,964.3121,079.1
03/16/201021,135.7921,196.8320,986.6921,022.93
03/17/201021,183.621,440.1821,159.4321,384.49
03/18/201021,429.6921,440.8121,287.3721,330.67
03/19/201021,359.5521,38921,257.821,370.82
03/22/201021,120.4321,120.4320,899.6920,933.25
03/23/201021,070.6521,211.0820,971.5620,987.78
03/24/201021,203.521,205.520,974.0521,008.62
03/25/201020,799.0520,800.9520,659.2820,778.55
03/26/201020,679.6521,126.7520,679.6521,053.11
03/29/201021,148.0521,318.2321,125.9121,237.43
03/30/201021,230.5321,450.9821,202.1721,374.79
03/31/201021,366.6221,446.821,230.2921,239.35
04/01/201021,390.8921,547.6621,373.1621,537
04/07/201021,828.3521,935.4121,747.5721,928.77
04/08/201021,836.4221,949.2521,813.3521,867.04
04/09/201022,014.7322,249.2321,963.7822,208.5
04/12/201022,388.7722,388.7722,131.9322,138.17
04/13/201022,216.1122,290.6722,008.0522,103.53
04/14/201022,183.0522,192.3322,061.7722,121.43
04/15/201022,265.3622,337.8922,113.2122,157.82
04/16/201022,059.322,111.9921,788.8821,865.26
04/19/201021,557.7821,582.1321,283.321,405.17
04/20/201021,519.2621,647.7521,507.4721,623.38
04/21/201021,732.7621,740.6421,475.9821,510.93
04/22/201021,283.9321,471.1121,206.7421,454.94
04/23/201021,385.1621,442.7721,232.1521,244.49
04/26/201021,501.2121,617.8521,489.0521,587.06
04/27/201021,341.4821,383.2121,224.0521,261.79
04/28/201020,853.8321,021.6720,853.8320,949.4
04/29/201020,994.3721,007.5620,763.3420,778.92
04/30/201020,934.0721,121.5220,920.1521,108.59
05/03/201020,799.7920,886.8520,773.9720,811.36
05/04/201020,935.921,011.9520,743.4920,763.05
05/05/201020,390.1220,505.6620,293.2320,327.54
05/06/201020,177.4720,303.2219,888.4920,133.41
05/07/201019,699.520,037.619,699.519,920.29
05/10/201020,118.9520,491.9520,035.620,426.64
05/11/201020,346.5420,398.4319,977.120,146.51
05/12/201020,175.7420,237.8620,003.4920,212.49
05/13/201020,411.5520,526.5820,273.9920,422.46
05/14/201020,258.4520,352.820,130.7820,145.43
05/17/201019,832.0319,832.0319,593.519,715.2
05/18/201019,768.820,013.3319,672.3919,944.94
05/19/201019,552.1619,785.8619,546.2219,578.98
05/20/201019,694.4719,747.1619,276.4619,545.83
05/24/201019,470.2819,757.4419,470.2819,667.76
05/25/201019,317.2419,328.3618,974.5218,985.5
05/26/201019,177.3419,242.0619,047.719,196.45
05/27/201019,015.8919,555.7818,971.5219,431.37
05/28/201019,816.3919,910.0619,710.8619,766.71
05/31/201019,705.5319,823.9919,629.8319,765.19
06/01/201019,600.5719,805.619,463.3519,496.95
06/02/201019,651.5519,656.2219,372.1319,471.8
06/03/201019,822.8919,859.819,744.3219,786.71
06/04/201019,765.2519,841.6819,658.6619,780.07
06/07/201019,211.6719,389.9119,211.6719,378.15
06/08/201019,459.7419,510.0919,333.119,487.48
06/09/201019,488.219,792.2819,383.8919,621.24
06/10/201019,517.6119,729.1519,517.6119,632.7
06/11/201019,995.6419,995.6419,834.2319,872.38
06/14/201020,102.5520,102.5520,024.0420,051.91
06/15/201019,998.5320,142.119,970.9120,062.15
06/17/201020,201.8120,201.8120,078.5920,138.4
06/18/201020,199.2220,315.4220,138.3520,286.71
06/21/201020,571.420,938.3320,571.420,912.18
06/22/201020,861.4720,957.0920,796.3820,819.08
06/23/201020,718.6620,866.8820,689.1520,856.61
06/24/201020,797.4420,901.1520,710.1520,733.49
06/25/201020,615.9220,763.3220,563.9320,690.79
06/28/201020,718.0820,862.3820,687.2720,726.68
06/29/201020,727.4520,738.1520,190.8820,248.9
06/30/201019,985.7220,143.1619,971.2720,128.99
07/02/201020,059.5620,161.9919,803.2219,905.32
07/05/201019,809.0619,913.419,793.4719,842.2
07/06/201019,777.8320,084.1219,777.8320,084.12
07/07/201019,948.1519,948.1519,800.2319,857.07
07/08/201020,231.1520,236.1820,002.0120,050.56
07/09/201020,142.7820,418.3120,116.5220,378.66
07/12/201020,476.0220,539.6120,368.6220,467.43
07/13/201020,485.1120,529.4120,378.9920,431.06
07/14/201020,722.2220,722.2220,512.2420,560.81
07/15/201020,530.2920,665.6220,226.2620,255.62
07/16/201020,293.6120,313.7420,173.4920,250.16
07/19/201020,007.8820,127.5620,007.8820,090.95
07/20/201020,075.7220,403.0120,075.7220,264.59
07/21/201020,377.620,494.1820,334.3520,487.23
07/22/201020,487.4920,592.4620,384.7320,589.7
07/23/201020,847.8520,847.8520,728.4120,815.33
07/26/201020,944.6320,963.0820,826.9820,839.91
07/27/201020,965.5421,008.7820,824.0520,973.39
07/28/201020,961.5521,199.5520,902.1621,091.18
07/29/201021,091.1721,130.7420,970.9321,093.82
07/30/201021,008.4621,095.920,945.6321,029.81
08/02/201021,221.4321,439.2221,221.4321,412.79
08/03/201021,610.1821,610.1821,409.8121,457.66
08/04/201021,567.3321,621.8221,427.5121,549.88
08/05/201021,577.1321,618.5821,462.2321,551.72
08/06/201021,575.9521,722.3821,456.7421,678.8
08/09/201021,640.5321,805.9421,622.1221,801.59
08/10/201021,764.2321,765.5821,446.821,473.6
08/11/201021,542.2721,643.2421,239.1721,294.54
08/12/201021,039.4221,124.9820,926.4821,105.71
08/13/201021,095.1721,205.6821,012.5121,071.57
08/16/201020,881.9521,209.4620,881.9521,112.12
08/17/201021,081.3121,161.7321,015.0121,137.43
08/18/201021,167.8821,277.1220,968.721,022.73
08/19/201021,094.721,297.6221,023.321,072.46
08/20/201020,929.7220,997.3920,868.2420,981.82
08/23/201020,963.2521,035.0120,845.720,889.01
08/24/201020,759.3520,937.5320,651.2720,658.71
08/25/201020,603.5720,667.320,512.7820,634.98
08/26/201020,603.1820,664.7620,567.3320,612.06
08/27/201020,563.0920,670.5720,552.5520,597.35
08/30/201020,797.0120,832.3620,668.8120,737.22
08/31/201020,539.2220,608.5520,372.2920,536.49
09/01/201020,570.5220,649.4520,529.8720,623.83
09/02/201020,864.420,938.2920,819.6120,868.92
09/03/201020,918.8121,028.6620,860.8920,971.5
09/06/201021,155.9121,398.0921,139.7921,355.77
09/07/201021,419.9121,435.5821,313.2621,401.79
09/08/201021,213.221,214.8121,066.6921,088.86
09/09/201021,169.8221,248.5821,122.7321,167.27
09/10/201021,310.7221,332.4421,092.8121,257.39
09/13/201021,396.921,714.3621,395.5721,658.35
09/14/201021,760.7321,763.7321,656.4521,696.04
09/15/201021,819.9521,819.9521,633.0721,725.64
09/16/201021,694.2121,726.0121,525.7121,691.45
09/17/201021,744.5321,988.8721,713.6721,970.86
09/20/201021,918.4522,009.121,874.4221,977.34
09/21/201022,118.5822,118.5821,950.6922,002.59
09/22/201022,077.3822,229.1822,021.622,047.71
09/24/201021,972.8822,155.6721,956.7622,119.43
09/27/201022,351.3322,407.2322,292.5422,340.84
09/28/201022,329.8222,371.622,091.1322,109.95
09/29/201022,314.5622,439.1922,300.0922,378.67
09/30/201022,287.0822,381.3322,202.4322,358.17
10/04/201022,542.3622,734.8822,542.3622,618.66
10/05/201022,532.0422,670.8122,504.0522,639.14
10/06/201023,006.223,023.1322,872.4222,880.41
10/07/201022,996.7322,996.7322,824.0522,884.32
10/08/201022,861.1523,093.7722,861.1522,944.18
10/11/201023,169.1323,302.2923,151.6223,207.31
10/12/201023,161.2123,254.1423,055.6123,121.7
10/13/201023,329.3223,471.6623,035.5723,457.69
10/14/201023,685.2623,866.8723,614.423,852.17
10/15/201023,733.7923,862.5423,650.323,757.63
10/18/201023,693.1223,716.4823,467.4523,469.38
10/19/201023,551.3123,768.0923,551.3123,763.73
10/20/201023,423.8223,689.9923,307.4923,556.5
10/21/201023,736.7923,736.7923,450.8323,649.48
10/22/201023,647.3223,667.4223,465.7623,517.54
10/25/201023,551.1423,781.8823,519.1623,627.91
10/26/201023,727.6323,727.6323,546.3323,601.24
10/27/201023,543.7323,708.6723,148.1823,164.58
10/28/201023,290.5423,290.5423,136.9723,210.86
10/29/201023,177.6923,222.3522,880.6823,096.32
11/01/201023,366.8223,656.6523,366.8223,652.94
11/02/201023,608.1823,724.8723,566.8823,671.42
11/03/201023,802.0624,163.8423,684.9924,144.67
11/04/201024,377.0724,550.0824,345.9324,535.63
11/05/201024,905.4324,931.8524,732.924,876.82
11/08/201024,838.2224,988.5724,732.5224,964.37
11/09/201024,858.3424,963.2624,687.324,710.6
11/10/201024,672.524,692.5424,421.0324,500.61
11/11/201024,598.8124,887.5824,505.1524,700.3
11/12/201024,404.9124,608.6624,187.2724,222.58
11/15/201024,371.7724,382.1424,002.6524,027.18
11/16/201024,009.8424,085.2323,578.8723,693.02
11/17/201023,432.2323,618.2423,192.4923,214.46
11/18/201023,437.823,671.5123,327.2923,637.39
11/19/201023,625.3123,686.4223,252.3323,605.71
11/22/201023,499.6323,592.7723,419.4123,524.02
11/23/201023,290.2823,322.1722,871.1122,896.14
11/24/201023,107.4423,166.6922,971.2123,023.86
11/25/201023,110.0223,283.2223,037.8623,054.68
11/26/201022,995.323,107.6722,782.9822,877.25
11/29/201022,832.0523,187.7522,785.2823,166.22
11/30/201023,122.423,199.4422,844.5323,007.99
12/01/201022,973.823,325.7922,842.1223,249.8
12/02/201023,554.7523,575.3823,388.7423,448.78
12/03/201023,555.7623,611.0423,286.5423,320.52
12/06/201023,507.223,612.2523,213.7123,237.69
12/07/201023,177.423,475.2923,101.8123,428.15
12/08/201023,362.6623,374.3722,998.3423,092.52
12/09/201023,167.8723,269.3623,083.1623,171.8
12/10/201023,091.5223,202.2922,965.923,162.91
12/13/201023,362.3223,490.1823,233.423,317.61
12/14/201023,451.423,453.4223,328.0123,431.19
12/15/201023,371.3423,371.3422,876.8822,975.35
12/16/201022,949.7822,992.0722,598.9622,668.78
12/17/201022,660.8822,732.6222,519.6122,714.85
12/20/201022,708.4322,716.7822,392.6722,639.08
12/21/201022,711.4623,025.4722,671.6122,993.86
12/22/201023,039.8523,160.4422,990.6923,045.19
12/23/201023,139.5823,151.3822,867.9322,902.97
12/24/201022,932.522,948.2522,776.6222,833.8
12/28/201022,553.1522,684.8322,529.2622,621.73
12/29/201022,725.3822,981.5222,663.822,969.3
12/30/201022,987.8423,111.2722,890.5622,999.34
12/31/201023,079.8423,102.0523,012.523,035.45