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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20,468.5563
CLOSE 20,467.4324

Low

LOW 18,056.4

High

HIGH 22,718.83
DATEOPENHIGHLOWCLOSE
01/03/201218,770.6418,886.1218,724.1718,877.41
01/04/201218,970.618,970.618,687.9418,727.31
01/05/201218,753.3818,821.0918,723.2818,813.41
01/06/201218,784.8618,784.8618,506.5818,593.06
01/09/201218,588.3618,884.2618,302.8418,865.72
01/10/201218,948.1219,086.5318,858.5719,004.28
01/11/201219,071.919,175.8518,983.1419,151.94
01/12/201219,112.7619,261.2919,050.9519,095.38
01/13/201219,232.2119,232.2119,073.1819,204.42
01/16/201219,070.7419,070.7418,985.7519,012.2
01/17/201219,198.0919,640.2819,173.2919,627.75
01/18/201219,651.5919,726.8419,577.0719,686.92
01/19/201219,842.4619,956.5419,776.3219,942.95
01/20/201220,161.7220,161.7219,927.8820,110.37
01/26/201220,453.4720,453.4720,301.5920,439.14
01/27/201220,443.4620,590.820,384.0520,501.67
01/30/201220,51820,51820,144.9520,160.41
01/31/201220,326.4920,465.8920,219.2720,390.49
02/01/201220,394.6720,534.2220,269.5120,333.37
02/02/201220,638.9620,761.720,564.9720,739.45
02/03/201220,680.7120,796.7420,639.4920,756.98
02/06/201221,015.5521,015.5520,633.1320,709.94
02/07/201220,808.0520,881.8520,649.2720,699.19
02/08/201220,827.8921,023.3320,755.7321,018.46
02/09/201220,922.2921,053.0620,787.8421,010.01
02/10/201220,986.2521,002.3320,703.7920,783.86
02/13/201220,718.820,969.820,673.9620,887.4
02/14/201220,845.2420,947.9520,813.5320,917.83
02/15/201220,993.5821,403.2820,933.3921,365.23
02/16/201221,266.5121,317.7221,157.5521,277.28
02/17/201221,503.5921,546.7321,381.6921,491.62
02/20/201221,760.3421,760.3421,393.4821,424.79
02/21/201221,434.3121,480.3421,221.3921,478.72
02/22/201221,339.0221,569.7421,302.1921,549.28
02/23/201221,356.5321,428.521,325.5621,380.99
02/24/201221,438.9721,468.9321,292.421,406.86
02/27/201221,381.6621,589.0221,076.5221,217.86
02/28/201221,303.3921,583.0721,273.9921,568.73
02/29/201221,643.8521,716.7621,525.9121,680.08
03/01/201221,578.1921,641.1421,338.2921,387.96
03/02/201221,618.1521,623.2421,531.9321,562.26
03/05/201221,518.0321,578.7621,230.6121,265.31
03/06/201221,173.7421,173.7420,789.3620,806.25
03/07/201220,521.9620,732.8720,521.9620,627.78
03/08/201220,722.9520,909.7120,681.0920,900.73
03/09/201220,930.9321,209.7920,917.6821,086
03/12/201221,073.5921,170.5520,924.3621,134.18
03/13/201221,279.4121,427.1221,261.3221,339.7
03/14/201221,564.2121,638.3221,263.0221,307.89
03/15/201221,323.0621,368.4821,162.1721,353.53
03/16/201221,350.2521,438.6221,253.3921,317.85
03/19/201221,454.0121,454.0121,075.3821,115.29
03/20/201221,183.0421,183.0420,786.6920,888.24
03/21/201220,948.1320,993.4820,756.0320,856.63
03/22/201220,886.1220,978.4920,801.7920,901.56
03/23/201220,740.5620,742.720,596.8920,668.8
03/26/201220,672.3720,776.3620,580.7220,668.86
03/27/201220,921.821,063.3820,896.1921,046.91
03/28/201220,959.9820,989.5820,798.0920,885.42
03/29/201220,720.3420,720.3420,527.2620,609.39
03/30/201220,380.0620,566.0920,374.0320,555.58
04/02/201220,662.9720,662.9720,417.6920,522.26
04/03/201220,704.1520,816.0920,588.220,790.98
04/05/201220,479.2720,670.220,404.1520,593
04/10/201220,387.4320,472.9620,297.3920,356.24
04/11/201220,092.9620,188.5620,035.6820,140.67
04/12/201220,179.7220,360.4820,138.0220,327.32
04/13/201220,640.520,719.0420,574.3520,701.04
04/16/201220,516.0920,625.4520,514.0920,610.64
04/17/201220,678.0420,678.0420,392.5720,562.31
04/18/201220,800.2120,862.3220,715.9420,780.73
04/19/201220,767.4620,995.0120,767.4620,995.01
04/20/201220,933.2721,076.4320,881.6221,010.64
04/23/201220,970.9620,970.9620,624.3920,624.39
04/24/201220,606.1720,771.7920,534.1320,677.16
04/25/201220,751.5420,751.8220,584.9820,646.29
04/26/201220,753.1820,826.9120,674.9420,809.71
04/27/201220,916.0820,929.9620,648.7720,741.45
04/30/201220,889.7721,105.5720,889.7721,094.21
05/02/201221,245.4821,385.321,237.1721,309.08
05/03/201221,209.4421,256.8121,153.6321,249.53
05/04/201221,107.1921,170.6421,061.1421,086
05/07/201220,658.4120,674.4520,477.8620,536.65
05/08/201220,647.3820,647.3820,399.3820,484.75
05/09/201220,361.5520,371.6620,257.6120,330.64
05/10/201220,313.9720,375.0420,091.6820,227.28
05/11/201220,083.2720,083.2719,901.4119,964.63
05/14/201220,037.5220,044.6919,715.5119,735.04
05/15/201219,702.5419,923.1919,639.8519,894.31
05/16/201219,655.3419,655.3419,181.1919,259.83
05/17/201219,369.4319,452.319,139.7319,200.93
05/18/201218,78718,985.4318,622.3118,951.85
05/21/201218,90218,953.6818,796.6918,922.32
05/22/201219,061.4219,182.6619,002.6419,039.15
05/23/201218,842.3218,845.8418,661.4818,786.19
05/24/201218,755.0918,835.8118,654.7618,666.4
05/25/201218,734.3818,778.4418,577.0918,713.41
05/28/201218,672.3218,858.3218,672.3218,800.99
05/29/201218,735.519,058.4718,735.519,055.46
05/30/201218,897.1218,897.1218,604.4518,690.22
05/31/201218,470.7718,657.918,378.1418,629.52
06/01/201218,498.9118,726.4418,487.6618,558.34
06/04/201218,249.6118,249.6118,056.418,185.59
06/05/201218,373.2218,412.0218,223.1318,259.03
06/06/201218,349.6818,521.5718,320.6118,520.53
06/07/201218,825.518,845.5718,624.4318,678.29
06/08/201218,797.9418,797.9418,461.1818,502.34
06/11/201218,978.8818,978.8818,847.6718,953.63
06/12/201218,719.8918,925.7918,708.2618,872.56
06/13/201218,948.4519,029.5518,812.9419,026.52
06/14/201218,901.7118,937.5418,795.6518,808.4
06/15/201218,924.0919,254.5618,919.1719,233.94
06/18/201219,578.1319,578.1319,395.9319,427.81
06/19/201219,451.219,472.0519,320.1819,416.67
06/20/201219,551.8919,578.8219,469.1319,518.85
06/21/201219,480.7119,495.5419,258.1119,265.07
06/22/201218,992.919,089.4518,976.0518,995.13
06/25/201219,019.0319,066.7518,861.5618,897.45
06/26/201218,850.4718,998.4718,850.4718,981.84
06/27/201218,990.1719,213.9218,94219,176.95
06/28/201219,305.7419,305.7419,009.2619,025.27
06/29/201218,996.5719,510.7718,991.119,441.46
07/03/201219,765.4119,765.4119,622.3719,735.53
07/04/201219,833.8419,835.1319,677.4519,709.75
07/05/201219,757.4219,869.1119,588.6319,809.13
07/06/201219,752.8319,839.1219,690.6419,800.64
07/09/201219,634.8419,737.9219,421.7519,428.09
07/10/201219,504.4219,515.8919,347.2319,396.36
07/11/201219,264.5819,441.1219,233.7619,419.87
07/12/201219,356.7919,356.7918,998.319,025.11
07/13/201219,069.3619,160.4919,032.5919,092.63
07/16/201219,265.3419,265.3419,061.6719,121.34
07/17/201219,156.9619,479.2819,156.9619,455.33
07/18/201219,452.2419,452.2419,134.5719,239.88
07/19/201219,393.4519,600.3219,393.4519,559.05
07/20/201219,613.7819,656.1119,511.919,640.8
07/23/201219,259.3619,259.3618,986.219,053.47
07/24/201219,078.1419,124.9618,854.3218,903.2
07/25/201218,762.218,925.6618,710.5918,877.33
07/26/201218,870.3318,961.5818,793.1518,892.79
07/27/201219,165.0319,330.6919,162.5319,274.96
07/30/201219,505.0319,593.6219,478.719,585.4
07/31/201219,661.4119,840.1619,618.5719,796.81
08/01/201219,646.9619,898.9219,646.9619,820.38
08/02/201219,784.1519,786.7119,651.7619,690.2
08/03/201219,553.7919,673.719,454.3319,666.18
08/06/201220,052.520,091.319,978.6519,998.72
08/07/201220,033.8720,117.1219,983.7620,072.55
08/08/201220,188.8820,188.8819,966.1220,065.52
08/09/201220,149.220,300.0320,149.220,269.47
08/10/201220,204.7120,222.1320,045.320,136.12
08/13/201220,188.4820,188.4820,037.8120,081.36
08/14/201220,251.4220,299.7220,094.0220,291.68
08/15/201220,125.2920,13520,016.0320,052.29
08/16/201220,151.6920,151.6919,919.5619,962.95
08/17/201220,057.3120,147.3920,047.6420,116.07
08/20/201220,080.3220,109.5619,911.4920,104.27
08/21/201220,111.9720,141.1619,979.5820,100.09
08/22/201219,996.7319,996.7319,853.4219,887.78
08/23/201219,935.1320,133.4119,935.1320,132.24
08/24/201219,930.4519,930.4519,840.1919,880.03
08/27/201219,939.5419,939.5419,769.4319,798.67
08/28/201219,723.319,856.3219,723.319,811.8
08/29/201219,857.6119,863.4719,770.5419,788.51
08/30/201219,657.219,657.219,509.3119,552.91
08/31/201219,516.9519,554.2619,450.7719,482.57
09/03/201219,414.6219,608.5519,386.0419,559.21
09/04/201219,540.9319,572.3119,414.5119,429.91
09/05/201219,330.1619,330.1619,116.8419,145.07
09/06/201219,101.9319,216.0819,076.7919,209.3
09/07/201219,537.9319,829.0219,484.2419,802.16
09/10/201219,876.4119,930.3719,764.6919,827.17
09/11/201219,757.3719,907.319,658.7119,857.88
09/12/201219,996.1420,118.1919,996.1420,075.39
09/13/201220,061.9720,146.7720,009.520,047.63
09/14/201220,479.3820,648.120,475.7420,629.78
09/17/201220,758.4920,758.4920,591.4420,658.11
09/18/201220,622.1220,712.6920,568.1220,601.93
09/19/201220,609.5220,895.6120,609.5220,841.91
09/20/201220,816.7720,816.7720,578.5620,590.92
09/21/201220,697.2720,808.0420,677.1420,734.94
09/24/201220,611.120,780.1420,503.2420,694.7
09/25/201220,694.3320,758.3620,648.5920,698.68
09/26/201220,485.9920,576.8420,485.0820,527.73
09/27/201220,487.3620,850.4920,487.3620,762.29
09/28/201220,757.9720,889.920,725.5220,840.38
10/03/201220,951.3821,005.6820,799.8220,888.28
10/04/201220,914.3220,947.320,835.0620,907.95
10/05/201221,007.621,021.2420,924.7321,012.38
10/08/201220,979.5320,981.6320,807.9320,824.56
10/09/201220,926.8321,093.120,926.8320,937.28
10/10/201220,785.0620,941.8920,767.3620,919.6
10/11/201220,813.0521,013.4520,813.0520,999.05
10/12/201221,051.0921,236.5721,051.0921,136.43
10/15/201221,137.6121,184.4321,076.9521,148.25
10/16/201221,257.0921,257.0921,120.1721,207.07
10/17/201221,421.8721,442.7321,352.8821,416.64
10/18/201221,490.8621,606.3221,476.321,518.71
10/19/201221,565.7521,591.6221,522.9121,551.76
10/22/201221,440.0121,699.0721,431.2421,697.55
10/24/201221,561.5921,802.4921,533.2421,763.78
10/25/201221,792.6721,839.6421,710.8421,810.23
10/26/201221,847.721,847.721,527.5421,545.57
10/29/201221,478.1221,561.9721,397.0921,511.05
10/30/201221,549.1721,575.0321,338.6521,428.58
10/31/201221,539.4921,648.6421,496.9221,641.82
11/01/201221,573.9321,832.5621,506.0521,821.87
11/02/201222,066.2922,149.722,019.6522,111.33
11/05/201222,044.2122,141.1321,990.6822,006.4
11/06/201221,959.9922,008.8621,832.2821,944.43
11/07/201222,020.422,099.8521,811.1922,099.85
11/08/201221,785.8321,871.8521,555.7521,566.91
11/09/201221,433.621,525.4921,330.3421,384.38
11/12/201221,367.5721,462.4521,339.1921,430.3
11/13/201221,372.8721,399.6121,181.9221,188.65
11/14/201221,250.9721,446.3621,221.3121,441.99
11/15/201221,188.9421,288.4821,098.4121,108.93
11/16/201221,203.8221,205.3121,105.2121,159.01
11/19/201221,209.9521,303.121,136.3221,262.06
11/20/201221,47821,47821,213.1221,228.28
11/21/201221,367.5521,530.4421,229.1421,524.36
11/22/201221,595.5921,774.421,517.9121,743.2
11/23/201221,729.7221,924.0621,723.3521,913.98
11/26/201221,986.3621,986.3621,827.2721,861.81
11/27/201221,969.7122,002.8621,820.1521,844.03
11/28/201221,764.9121,764.9121,629.5821,708.98
11/29/201221,821.0521,996.421,786.0321,922.89
11/30/201221,949.422,091.6121,918.5522,030.39
12/03/201222,070.4422,162.4721,716.7721,767.85
12/04/201221,786.0721,853.1521,687.8821,799.97
12/05/201221,819.0122,274.0421,804.9322,270.91
12/06/201222,355.8922,355.8922,215.0822,249.81
12/07/201222,294.7322,371.422,188.0722,191.17
12/10/201222,377.5622,377.5622,235.7622,276.72
12/11/201222,295.9922,393.222,244.0222,323.94
12/12/201222,412.922,508.0122,412.922,503.35
12/13/201222,500.9922,563.1422,380.7822,445.58
12/14/201222,396.7222,636.4322,396.7222,605.98
12/17/201222,590.7622,625.4122,453.5922,513.61
12/18/201222,525.4622,588.4822,449.7422,494.73
12/19/201222,654.6522,683.7222,562.0222,623.37
12/20/201222,602.9922,661.7422,483.9522,659.78
12/21/201222,565.0922,565.0922,423.1622,506.29
12/24/201222,494.7122,577.5622,494.7122,541.18
12/27/201222,705.4622,718.8322,608.622,619.78
12/28/201222,706.3322,706.3322,628.4622,666.59
12/31/201222,584.4422,698.3322,566.8922,656.92