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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21,444.8069
CLOSE 21,437.7396

Low

LOW 18,278.8

High

HIGH 24,364
DATEOPENHIGHLOWCLOSE
01/04/201621,782.6221,794.8421,227.6121,327.12
01/05/201621,318.6921,452.7421,095.921,188.72
01/06/201621,142.6321,199.6220,947.320,980.81
01/07/201620,772.620,826.4420,323.9720,333.34
01/08/201620,491.8820,596.4220,324.6220,453.71
01/11/201619,997.4220,068.7819,865.1819,888.5
01/12/201620,030.0320,130.819,694.9919,711.76
01/13/201620,028.8620,234.7819,850.7319,934.88
01/14/201619,578.9219,893.8819,509.0819,817.41
01/15/201619,781.4619,828.9319,500.3819,520.77
01/18/201619,287.3819,439.4919,195.5619,237.45
01/19/201619,283.5719,647.7519,204.2219,635.81
01/20/201619,332.2219,332.2218,833.8818,886.3
01/21/201619,079.1319,238.2718,534.318,542.15
01/22/201619,000.7919,152.818,769.6119,080.51
01/25/201619,341.4119,490.2719,291.9119,340.14
01/26/201619,068.8419,098.0718,811.8318,860.8
01/27/201619,211.8619,216.9918,931.3419,052.45
01/28/201619,093.7719,223.5918,982.2219,195.83
01/29/201619,138.4219,709.9919,130.5919,683.11
02/01/201619,770.9619,770.9619,444.2619,595.5
02/02/201619,474.8719,628.5719,403.4919,446.84
02/03/201618,910.8819,032.7118,764.8218,991.59
02/04/201619,190.3619,338.3719,166.1819,183.09
02/05/201619,287.3619,397.8819,23019,288.17
02/11/201618,486.9318,627.5118,446.5618,545.8
02/12/201618,278.818,482.3318,278.818,319.58
02/15/201618,668.8718,937.0618,668.8718,918.14
02/16/201619,013.7419,260.6718,974.619,122.08
02/17/201619,198.1819,308.5418,909.0618,924.57
02/18/201619,409.2119,436.3919,266.2219,363.08
02/19/201619,238.4319,342.0319,210.6519,285.5
02/22/201619,374.2419,524.9719,374.2419,464.09
02/23/201619,506.9419,519.8519,328.2619,414.78
02/24/201619,282.3419,360.819,060.1619,192.45
02/25/201619,215.4919,215.4918,867.718,888.75
02/26/201619,179.9519,436.7119,122.5619,364.15
02/29/201619,366.1719,377.7219,053.7819,111.93
03/01/201619,259.9919,42019,108.319,407.46
03/02/201619,788.1720,058.1219,783.9220,003.49
03/03/201620,082.0120,082.0119,791.619,941.76
03/04/201620,052.120,200.3819,977.4320,176.7
03/07/201620,306.0920,331.6920,095.6320,159.72
03/08/201620,132.120,137.7319,902.7520,011.58
03/09/201619,898.7420,005.4119,818.4219,996.26
03/10/201620,055.4220,184.2319,923.5419,984.42
03/11/201619,900.6720,238.7219,853.6320,199.6
03/14/201620,371.5920,512.0320,328.8820,435.34
03/15/201620,298.1520,366.5620,254.5920,288.77
03/16/201620,339.920,383.220,168.7420,257.7
03/17/201620,580.0620,619.3420,435.6520,503.81
03/18/201620,599.1920,687.9720,514.9720,671.63
03/21/201620,738.2520,772.4620,618.5620,684.15
03/22/201620,765.0720,765.0720,576.820,666.75
03/23/201620,629.420,693.4820,513.6120,615.23
03/24/201620,450.6920,499.420,268.5320,345.61
03/29/201620,386.3220,386.3220,250.1520,366.3
03/30/201620,545.4420,820.7320,541.0720,803.39
03/31/201620,811.4620,872.5520,689.2220,776.7
04/01/201620,786.1820,786.1820,455.4120,498.92
04/05/201620,311.8620,311.8620,116.8720,177
04/06/201620,10020,249.8420,10020,206.67
04/07/201620,297.8220,370.5220,165.7620,266.05
04/08/201620,061.620,370.4420,045.4720,370.4
04/11/201620,255.8420,550.9520,240.6920,440.81
04/12/201620,440.7220,546.4320,407.8220,504.44
04/13/201620,739.3421,171.2920,716.9121,158.71
04/14/201621,456.6121,511.0821,266.2121,337.81
04/15/201621,374.6521,423.0621,234.1221,316.47
04/18/201621,129.6821,17221,002.7721,161.5
04/19/201621,438.1321,459.0421,259.1721,436.21
04/20/201621,452.8221,452.8221,103.3421,236.31
04/21/201621,406.421,634.7421,331.5921,622.25
04/22/201621,448.1521,495.7921,358.5321,467.04
04/25/201621,408.5621,430.5721,254.4621,304.44
04/26/201621,380.0221,419.9221,080.8821,407.27
04/27/201621,372.3321,442.5121,277.0421,361.6
04/28/201621,488.9621,654.0721,255.4221,388.03
04/29/201621,215.221,235.3921,023.7721,067.05
05/03/201621,061.7721,061.7720,668.3720,676.94
05/04/201620,556.520,580.3820,411.4120,525.83
05/05/201620,363.8620,534.7620,342.7520,449.82
05/06/201620,357.4520,377.9420,058.7720,109.87
05/09/201620,279.920,303.1920,125.7820,156.81
05/10/201619,962.4320,294.4619,962.4320,242.68
05/11/201620,347.7620,347.7620,008.9220,055.29
05/12/201620,100.520,100.519,863.6219,915.46
05/13/201619,843.4919,881.9119,594.6119,719.29
05/16/201619,711.7719,998.7619,705.9119,883.95
05/17/201619,987.2420,145.7719,847.720,118.8
05/18/201619,862.4219,923.8319,749.2919,826.41
05/19/201619,729.6319,793.4619,646.3519,694.33
05/20/201619,631.7119,954.3319,631.7119,852.2
05/23/201619,788.1319,955.0319,750.6219,809.03
05/24/201619,828.0219,870.1619,712.6719,830.43
05/25/201620,156.7620,379.6620,156.7620,368.05
05/26/201620,373.4820,404.7320,249.9620,397.11
05/27/201620,42520,620.1520,290.8420,576.77
05/30/201620,523.6720,765.6120,465.8420,629.39
05/31/201620,617.3320,974.7120,617.3320,815.09
06/01/201620,726.5320,898.4520,713.2920,760.98
06/02/201620,769.8120,878.2120,680.6520,859.22
06/03/201620,956.0821,049.220,887.7920,947.24
06/06/201620,971.1321,039.8720,840.9521,030.22
06/07/201621,218.9621,351.3321,153.6821,328.24
06/08/201621,294.2721,352.3721,179.9521,297.88
06/10/201621,240.0821,270.6221,017.9821,042.64
06/13/201620,647.5120,664.5920,430.8120,512.99
06/14/201620,476.7520,537.9220,358.9420,387.53
06/15/201620,161.0120,553.5820,161.0120,467.52
06/16/201620,284.9120,297.419,964.3720,038.42
06/17/201620,244.2320,282.0420,090.820,169.98
06/20/201620,425.0620,551.0220,288.4920,510.2
06/21/201620,522.3620,681.7920,516.7320,668.44
06/22/201620,553.9420,841.5120,515.2520,795.12
06/23/201620,862.5920,889.0520,753.9420,868.34
06/24/201620,483.5121,034.1819,662.720,259.13
06/27/201619,982.6620,329.1619,969.4720,227.3
06/28/201619,898.7520,196.219,898.7520,172.46
06/29/201620,217.0720,456.5820,217.0720,436.12
06/30/201620,736.8520,828.0320,614.6520,794.37
07/04/201620,967.4721,166.0220,840.6421,059.2
07/05/201620,919.5220,945.9820,737.1620,750.72
07/06/201620,475.420,560.0620,304.3920,495.29
07/07/201620,606.6820,731.1220,576.7420,706.92
07/08/201620,622.8320,645.5920,468.5320,564.17
07/11/201620,951.1720,972.8520,84020,880.5
07/12/201621,046.9421,252.6420,957.2621,224.74
07/13/201621,356.6421,441.2321,279.7721,322.37
07/14/201621,297.5421,581.4221,242.9321,561.06
07/15/201621,589.0821,739.2121,515.3521,659.25
07/18/201621,656.8821,82221,616.1621,803.18
07/19/201621,734.3421,767.8821,612.621,673.2
07/20/201621,646.3921,895.2321,632.5121,882.48
07/21/201621,971.9722,118.2221,913.1622,000.49
07/22/201621,913.0421,972.8721,832.4321,964.27
07/25/201622,071.7722,071.7721,878.8821,993.44
07/26/201621,890.8922,300.5121,890.8922,129.73
07/27/201622,193.3122,277.2421,997.8822,218.99
07/28/201622,134.1222,214.7222,053.5122,174.34
07/29/201622,055.9522,152.7521,830.4621,891.37
08/01/201622,027.6522,260.9522,027.6522,129.14
08/03/201621,743.3221,822.2221,725.3821,739.12
08/04/201621,873.3621,922.4221,788.3121,832.23
08/05/201621,961.0522,193.2921,961.0522,146.09
08/08/201622,324.1822,503.2822,260.0722,494.76
08/09/201622,464.122,496.7522,402.9122,465.61
08/10/201622,511.122,618.0422,399.2922,492.43
08/11/201622,412.3122,689.9422,359.9222,580.55
08/12/201622,788.8822,816.7522,704.0522,766.91
08/15/201622,765.2322,975.7422,765.2322,932.51
08/16/201623,008.0923,084.5222,841.6622,910.84
08/17/201622,995.5123,029.4822,775.8722,799.78
08/18/201623,046.6923,193.922,976.1123,023.16
08/19/201623,153.7423,153.7422,875.5622,937.22
08/22/201622,941.5323,005.1622,792.4222,997.91
08/23/201622,927.4722,998.9322,854.3522,998.93
08/24/201623,010.6323,036.0722,702.6122,820.78
08/25/201622,814.3722,898.1222,735.0322,826.87
08/26/201622,827.2222,997.422,827.2222,909.54
08/29/201622,904.222,922.6822,762.7322,821.34
08/30/201622,945.0823,073.5222,898.7823,016.11
08/31/201623,043.0823,063.1522,939.8722,976.88
09/01/201622,897.1623,193.0322,843.4223,162.34
09/02/201623,157.0123,306.4823,152.7923,266.7
09/05/201623,576.3123,688.4123,530.3623,649.55
09/06/201623,683.2823,787.6823,548.5523,787.68
09/07/201623,785.2323,830.7523,695.6823,741.81
09/08/201623,704.3623,928.9323,663.5923,919.34
09/09/201623,924.7724,36423,914.7324,099.7
09/12/201623,596.0323,625.3723,290.623,290.6
09/13/201623,564.1323,652.4123,196.4923,215.76
09/14/201623,225.5823,371.5323,155.7323,190.64
09/15/201623,237.223,471.4823,194.3723,335.59
09/19/201623,486.6223,625.9223,394.9523,550.45
09/20/201623,494.0123,556.0623,397.1323,530.86
09/21/201623,522.8623,729.0223,436.2323,669.9
09/22/201623,920.1824,058.6523,683.5823,759.8
09/23/201623,836.623,846.7123,628.6423,686.48
09/26/201623,554.8323,563.523,276.1323,317.92
09/27/201623,356.0323,646.0323,295.0523,571.9
09/28/201623,455.7323,619.6523,370.4423,619.65
09/29/201623,828.623,828.623,607.9923,739.47
09/30/201623,435.2923,484.3723,239.3623,297.15
10/03/201623,652.8323,698.323,500.7123,584.43
10/04/201623,665.3523,689.4423,518.5623,689.44
10/05/201623,619.9123,847.4623,566.2223,788.31
10/06/201623,859.4124,004.0923,826.4523,952.5
10/07/201623,948.9523,948.9523,770.1423,851.82
10/11/201624,013.8424,064.523,441.0723,549.52
10/12/201623,386.9223,444.6723,267.6323,407.05
10/13/201623,300.3823,347.9723,006.1223,031.3
10/14/201623,119.9623,318.3623,087.1423,233.31
10/17/201623,164.5423,177.1922,978.0123,037.54
10/18/201623,130.223,402.8923,130.223,394.39
10/19/201623,393.823,445.5623,234.6723,304.97
10/20/201623,412.6823,500.8223,360.5523,374.4
10/24/201623,431.6323,620.0923,235.6123,604.08
10/25/201623,581.6923,631.3423,506.6423,565.11
10/26/201623,396.1423,464.0323,310.2323,325.43
10/27/201623,347.1923,352.6223,002.5323,132.35
10/28/201623,088.8323,157.7322,847.7322,954.81
10/31/201622,845.8223,045.5322,775.2922,934.54
11/01/201623,015.0623,268.0523,015.0623,147.07
11/02/201622,946.0622,956.8522,785.3522,810.5
11/03/201622,708.5522,855.0122,683.5122,683.51
11/04/201622,611.5422,771.6122,587.5922,642.62
11/07/201622,682.7122,867.2422,623.8422,801.4
11/08/201622,981.9122,996.9722,820.3922,909.47
11/09/201623,048.3223,048.3221,957.7122,415.19
11/10/201622,848.7422,918.3422,777.5122,839.11
11/11/201622,622.4622,673.3122,442.7522,531.09
11/14/201622,344.2322,359.0122,118.8722,222.22
11/15/201622,270.922,411.1222,254.0922,323.91
11/16/201622,439.9822,499.3922,280.5322,280.53
11/17/201622,170.0722,367.4722,114.0222,262.88
11/18/201622,239.2322,374.3622,146.8822,344.21
11/21/201622,313.0422,480.7522,227.822,357.78
11/22/201622,491.7122,719.4222,484.622,678.07
11/23/201622,702.4122,804.2622,640.9522,676.69
11/24/201622,574.8222,647.3822,487.5422,608.49
11/25/201622,609.2222,764.3422,589.5322,723.45
11/28/201622,738.9422,964.0222,738.9422,830.57
11/29/201622,739.5122,868.1422,724.5922,737.07
11/30/201622,842.3622,889.4722,75522,789.77
12/01/201622,948.6523,012.2822,837.5322,878.23
12/02/201622,736.8422,756.0122,559.222,564.82
12/05/201622,580.7522,628.1322,375.2822,505.55
12/06/201622,694.2722,746.6722,625.3222,675.15
12/07/201622,805.1322,843.0122,708.8822,800.92
12/08/201623,027.3823,076.2422,817.3222,861.84
12/09/201622,765.8422,813.8522,660.2222,760.98
12/12/201622,860.2722,863.6122,375.5822,433.02
12/13/201622,407.6222,458.4222,292.6522,446.7
12/14/201622,596.7122,627.622,456.6222,456.62
12/15/201622,257.7122,305.0721,999.322,059.4
12/16/201621,996.3822,155.1421,965.6822,020.75
12/19/201621,945.8421,955.9421,786.5621,832.68
12/20/201621,767.6121,873.5621,667.1921,729.06
12/21/201621,770.8921,910.3921,755.8521,809.8
12/22/201621,800.2221,822.1821,594.5821,636.2
12/23/201621,553.7821,601.0721,491.8321,574.76
12/28/201621,562.721,811.9621,488.8221,754.74
12/29/201621,591.0421,810.421,587.0721,790.91
12/30/201621,818.9122,069.6221,818.9122,000.56