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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24,336.3014
CLOSE 24,299.0953

Low

LOW 20,368.12

High

HIGH 28,588.52
DATEOPENHIGHLOWCLOSE
01/02/201523,683.6323,867.4623,635.623,857.82
01/05/201523,699.1923,998.8723,655.5223,721.32
01/06/201523,515.1323,61123,312.523,485.41
01/07/201523,396.723,715.7123,332.0323,681.26
01/08/201523,920.3523,941.6423,719.0523,835.53
01/09/201524,049.724,169.0623,859.4923,919.95
01/12/201524,118.5924,118.5923,905.0124,026.46
01/13/201523,908.2324,254.1123,908.2324,215.97
01/14/201524,276.3324,326.724,056.2224,112.6
01/15/201524,169.3524,36924,070.3924,350.91
01/16/201524,196.8524,253.0924,086.2124,103.52
01/19/201523,971.2324,049.5523,590.0523,738.49
01/20/201523,798.4623,997.3123,747.9223,951.16
01/21/201524,036.4124,373.2824,016.6324,352.58
01/22/201524,480.0224,589.6224,438.9824,522.63
01/23/201524,807.3624,896.2224,726.7724,850.45
01/26/201524,907.1924,916.4924,761.5524,909.9
01/27/201524,995.0824,995.0824,672.7624,807.28
01/28/201524,799.9824,983.8924,716.6824,861.81
01/29/201524,645.224,739.2224,524.1824,595.85
01/30/201524,771.3724,771.3724,450.0524,507.05
02/02/201524,347.2724,506.8124,324.3724,484.74
02/03/201524,542.4924,602.624,327.5124,554.78
02/04/201524,750.7624,824.5824,642.524,679.76
02/05/201525,048.2625,048.2624,642.8124,765.49
02/06/201524,843.224,843.224,645.7624,679.39
02/09/201524,529.5524,657.8724,449.4824,521
02/10/201524,475.0424,583.7924,422.8524,528.1
02/11/201524,512.6224,551.7424,266.6824,315.02
02/12/201524,377.5924,514.4924,226.2924,422.15
02/13/201524,535.6624,702.5424,521.1324,682.54
02/16/201524,717.4924,771.624,687.1524,726.53
02/17/201524,653.8824,855.7524,653.8824,784.88
02/18/201524,836.0524,871.7924,806.0624,832.08
02/23/201524,916.2424,916.2424,664.6824,836.76
02/24/201524,776.7224,808.324,673.9324,750.07
02/25/201524,822.2824,869.3724,691.7824,778.28
02/26/201524,718.2824,998.6424,709.5624,902.06
02/27/201524,902.6125,101.9624,815.0324,823.29
03/02/201524,996.7624,997.8324,715.3824,887.44
03/03/201524,984.6224,984.6224,663.4324,702.78
03/04/201524,656.9424,705.9624,439.2924,465.38
03/05/201524,274.924,393.8524,133.7124,193.04
03/06/201524,235.7624,294.3624,126.0924,164
03/09/201523,982.524,205.8623,910.1624,123.05
03/10/201524,150.6824,152.423,869.8223,896.98
03/11/201523,807.123,899.8623,703.8423,717.97
03/12/201523,709.1723,880.2523,677.0623,797.96
03/13/201523,808.9723,918.7123,790.8323,823.21
03/16/201523,771.423,970.0523,711.2723,949.55
03/17/201524,106.4724,106.4723,822.7823,901.49
03/18/201523,938.6324,210.7523,938.6324,120.08
03/19/201524,325.5624,500.2324,248.8424,468.89
03/20/201524,417.5324,524.5524,351.524,375.24
03/23/201524,538.3424,559.7724,436.4224,494.51
03/24/201524,484.6824,490.1524,294.9524,399.6
03/25/201524,410.5324,613.6924,377.9224,528.23
03/26/201524,442.5124,592.0124,399.8424,497.08
03/27/201524,541.4424,549.8824,420.4724,486.2
03/30/201524,727.4624,949.3524,725.5224,855.12
03/31/201525,113.225,113.224,876.3724,900.89
04/01/201524,955.225,099.0624,926.1125,082.75
04/02/201525,214.3325,297.825,152.5725,275.64
04/08/201525,708.2426,247.6325,640.0426,236.86
04/09/201526,913.2827,922.6726,732.2326,944.39
04/10/201527,373.6827,373.6826,812.7527,272.39
04/13/201527,374.3328,031.9627,304.1228,016.34
04/14/201527,688.2627,915.0127,483.4527,561.49
04/15/201527,693.2527,807.9827,442.5227,618.82
04/16/201527,557.2927,787.9827,470.127,739.71
04/17/201527,808.2427,969.4127,597.6827,653.12
04/20/201527,770.7927,770.7926,959.7727,094.93
04/21/201527,404.1527,925.3627,404.1527,850.49
04/22/201527,821.3228,048.4627,727.8627,933.85
04/23/201528,112.3828,213.6327,804.0327,827.7
04/24/201527,978.3928,089.3727,591.5728,060.98
04/27/201528,245.1428,588.5228,245.1428,433.59
04/28/201528,448.2228,548.4528,251.9928,442.75
04/29/201528,453.128,453.128,201.7628,400.34
04/30/201528,289.1428,317.8727,997.928,133
05/04/201528,231.2628,343.7428,017.228,123.82
05/05/201528,295.7228,316.6327,598.1727,755.54
05/06/201527,698.128,054.6827,570.4127,640.91
05/07/201527,567.6227,604.4927,207.2827,289.97
05/08/201527,557.5227,652.6227,367.1127,577.34
05/11/201527,837.0427,837.2827,582.2327,718.2
05/12/201527,664.1827,693.6327,395.9127,407.18
05/13/201527,473.527,524.8227,191.0327,249.28
05/14/201527,395.9227,397.6727,192.9327,286.55
05/15/201527,459.5827,928.627,315.127,822.28
05/18/201527,792.4427,792.4427,435.5727,591.25
05/19/201527,597.0727,765.5527,500.7627,693.54
05/20/201527,751.4427,751.4427,490.3327,585.05
05/21/201527,507.3227,611.7227,393.3127,523.72
05/22/201527,723.6728,041.3227,696.9727,992.83
05/26/201528,462.3228,524.628,237.4928,249.86
05/27/201528,214.6628,214.6627,982.1428,081.21
05/28/201528,162.2528,162.2527,242.1127,454.31
05/29/201527,398.2827,604.2727,255.8927,424.19
06/01/201527,373.0627,766.3227,241.9527,597.16
06/02/201527,473.4527,602.8827,348.1327,466.72
06/03/201527,716.3427,767.2327,508.8427,657.47
06/04/201527,645.3627,854.7427,094.527,551.89
06/05/201527,538.0627,646.7227,211.3627,260.16
06/08/201527,147.2427,428.5927,060.2427,316.28
06/09/201527,295.8827,322.1426,971.5726,989.52
06/10/201527,052.7927,116.9226,573.9626,687.64
06/11/201526,938.1526,991.5126,839.4326,907.85
06/12/201527,082.627,356.5126,987.5227,280.54
06/15/201527,095.1827,131.3626,841.5226,861.81
06/16/201526,807.6726,892.8826,553.0426,566.7
06/17/201526,671.226,880.7926,555.9626,753.79
06/18/201526,786.5326,873.6726,595.9626,694.66
06/19/201526,885.7327,011.9526,701.7226,760.53
06/22/201526,854.3227,166.5226,811.6627,080.85
06/23/201527,126.4727,406.4127,008.5127,333.46
06/24/201527,397.3727,470.527,292.8527,404.97
06/25/201527,329.1727,350.4927,120.7227,145.75
06/26/201527,016.0927,016.0926,522.4526,663.87
06/29/201526,560.1326,631.5125,617.7825,966.98
06/30/201525,944.0326,470.4425,885.6626,250.03
07/02/201526,459.4326,459.4326,135.6226,282.32
07/03/201526,349.8426,402.8525,933.1226,064.11
07/06/201526,083.9926,261.5324,750.3125,236.28
07/07/201525,391.7625,439.3424,819.2624,975.31
07/08/201524,411.324,411.322,836.8223,516.56
07/09/201523,435.524,695.7523,332.924,392.79
07/10/201524,567.9225,015.1724,567.9224,901.28
07/13/201524,709.5825,275.7624,596.4425,224.01
07/14/201525,184.0625,250.9524,906.4725,120.91
07/15/201525,219.4525,219.4524,862.6525,055.76
07/16/201524,976.0825,170.3524,841.1425,162.78
07/17/201525,246.6425,517.4525,183.8625,415.27
07/20/201525,540.3125,540.3125,298.9625,404.81
07/21/201525,428.8825,634.3225,342.6925,536.43
07/22/201525,401.7925,401.7925,177.625,282.62
07/23/201525,308.5525,500.9925,250.3625,398.85
07/24/201525,279.9525,279.9525,073.225,128.51
07/27/201524,906.7824,908.5824,282.2124,351.96
07/28/201524,269.924,947.3524,140.6224,503.94
07/29/201524,630.4424,718.6424,444.4724,619.45
07/30/201524,822.4224,872.724,478.0724,497.98
07/31/201524,650.9324,661.1924,467.8324,636.28
08/03/201524,533.1424,533.1424,232.624,411.42
08/04/201524,364.4124,519.3524,217.7824,406.12
08/05/201524,466.324,582.1924,420.9524,514.16
08/06/201524,527.7424,527.7424,320.7524,375.28
08/07/201524,327.5624,641.9324,327.5624,552.47
08/10/201524,433.6624,602.6724,135.6424,521.12
08/11/201524,694.7824,924.0724,420.7124,498.21
08/12/201524,269.1124,324.1923,826.9623,916.02
08/13/201523,935.4824,133.8723,860.8224,018.8
08/14/201524,055.0224,126.323,957.3623,991.03
08/17/201523,945.623,950.5723,699.8423,814.65
08/18/201523,956.8624,024.3723,464.3523,474.97
08/19/201523,555.0223,586.7923,138.7323,167.85
08/20/201522,973.8723,033.9722,610.5322,757.47
08/21/201522,343.2522,492.7922,185.8522,409.62
08/24/201521,605.9721,679.4521,136.4821,251.57
08/25/201521,119.5321,871.420,865.2621,404.96
08/26/201521,434.2521,686.4521,060.0921,080.39
08/27/201521,758.6221,963.4321,407.5921,838.54
08/28/201522,424.422,424.421,585.3321,612.39
08/31/201521,793.0221,793.0221,399.6221,670.58
09/01/201521,692.7821,692.7821,170.8621,185.43
09/02/201521,101.4221,288.5320,771.7720,934.94
09/04/201521,158.9321,174.8620,715.0220,840.61
09/07/201520,683.3121,056.3920,579.9320,583.52
09/08/201520,636.8321,431.9920,524.8821,259.04
09/09/201521,632.6922,228.5921,529.8122,131.31
09/10/201521,667.8621,771.5721,492.0921,562.5
09/11/201521,710.1321,909.8221,472.1621,504.37
09/14/201521,678.8821,762.1521,441.7121,561.9
09/15/201521,527.5321,634.4821,411.1721,455.23
09/16/201521,731.3422,103.0621,608.521,966.66
09/17/201522,172.6822,203.3621,718.7121,854.63
09/18/201521,807.2522,052.1121,807.2521,920.83
09/21/201521,614.4321,778.0621,590.721,756.93
09/22/201521,794.3422,111.6721,768.9821,796.58
09/23/201521,529.4721,577.4521,008.6121,302.91
09/24/201521,304.921,363.2121,053.521,095.98
09/25/201521,070.3921,318.3320,957.9921,186.32
09/29/201520,579.2220,579.2220,368.1220,556.6
09/30/201520,795.9320,939.3920,683.1120,846.3
10/02/201521,172.9421,530.821,130.1121,506.09
10/05/201521,930.9721,980.8421,739.921,854.5
10/06/201522,169.122,169.121,719.2921,831.62
10/07/201521,884.7322,527.7921,817.4222,515.76
10/08/201522,588.6922,588.6922,201.1122,354.91
10/09/201522,615.9422,807.8622,440.8822,458.8
10/12/201522,614.3322,779.522,562.2622,730.93
10/13/201522,677.622,798.922,515.7322,600.46
10/14/201522,398.8222,576.522,356.5622,439.91
10/15/201522,667.4222,940.2522,567.6522,888.17
10/16/201523,133.5923,178.1422,953.5623,067.37
10/19/201523,085.6123,100.6622,913.623,075.61
10/20/201522,991.623,057.9322,843.0422,989.22
10/22/201522,795.5822,869.5922,727.5922,845.37
10/23/201523,220.3823,220.3823,088.0323,151.94
10/26/201523,423.6423,423.6423,066.9423,116.25
10/27/201523,053.1223,143.8822,885.2223,142.73
10/28/201523,070.723,120.2522,923.6622,956.57
10/29/201523,054.5323,054.5322,811.3222,819.94
10/30/201522,785.8622,847.1622,612.5622,640.04
11/02/201522,502.2822,605.822,332.7122,370.04
11/03/201522,603.1522,69722,560.1722,568.43
11/04/201522,737.4423,342.0722,737.4423,053.57
11/05/201523,045.123,180.2722,960.6223,051.04
11/06/201522,914.222,922.7922,791.9122,867.33
11/09/201522,753.5122,970.8322,689.2622,726.77
11/10/201522,505.722,534.9222,339.6922,401.7
11/11/201522,394.1522,479.4622,324.4122,352.17
11/12/201522,477.622,980.9722,454.9622,888.92
11/13/201522,494.0922,519.3322,318.6222,396.14
11/16/201521,958.2822,127.3821,958.2822,010.82
11/17/201522,315.1822,497.3322,243.9622,264.25
11/18/201522,331.7722,349.7322,163.2822,188.26
11/19/201522,423.8822,559.0622,41622,500.22
11/20/201522,510.4522,790.0722,412.0322,754.72
11/23/201522,760.0522,802.7122,619.6822,665.9
11/24/201522,593.0922,629.7522,433.5122,587.63
11/25/201522,533.5322,617.2122,436.0122,498
11/26/201522,749.622,787.522,453.6922,488.94
11/27/201522,555.4222,555.4222,051.0122,068.32
11/30/201521,974.8122,195.2521,907.3521,996.42
12/01/201522,197.8122,477.5122,143.5722,381.35
12/02/201522,471.3522,563.4722,368.6622,479.69
12/03/201522,327.0422,485.2522,327.0422,417.01
12/04/201522,142.1122,242.4922,108.4622,235.89
12/07/201522,336.3222,352.2522,200.5522,203.22
12/08/201522,058.5522,058.5521,765.6221,905.13
12/09/201521,773.7721,872.3321,755.6921,803.76
12/10/201521,714.2321,880.1921,668.1221,704.61
12/11/201521,719.1721,731.3921,440.721,464.05
12/14/201521,063.2821,378.1921,010.2621,309.85
12/15/201521,215.5421,442.2121,215.5421,274.37
12/16/201521,557.7321,772.7921,557.7321,701.21
12/17/201521,841.0922,005.1921,763.7621,872.06
12/18/201521,656.5621,956.4921,625.8221,755.56
12/21/201521,641.1721,871.2221,641.1721,791.68
12/22/201521,846.921,870.3121,750.7421,830.02
12/23/201521,869.422,103.6321,846.4822,040.59
12/24/201522,207.8222,217.4522,128.7222,138.13
12/28/201522,151.7322,151.7321,880.5121,919.62
12/29/201521,923.2722,024.2821,881.7121,999.62
12/30/201522,094.5922,114.5621,868.0321,882.15
12/31/201521,892.2521,970.3321,864.1221,914.4