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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25,327.0912
CLOSE 25,302.0962

Low

LOW 21,139.26

High

HIGH 29,174.92
DATEOPENHIGHLOWCLOSE
01/02/202028,249.3728,543.5228,245.9728,543.52
01/03/202028,828.3628,883.328,428.1728,451.5
01/06/202028,326.528,367.8728,054.2928,226.19
01/07/202028,352.6828,473.0828,264.0728,322.06
01/08/202027,999.5828,198.6127,857.7328,087.92
01/09/202028,367.6528,56128,325.8628,561
01/10/202028,665.1428,665.1428,504.2728,638.2
01/13/202028,772.3728,971.428,671.8428,954.94
01/14/202029,149.5329,149.5328,790.4928,885.14
01/15/202028,891.0728,972.6828,619.128,773.59
01/16/202028,806.1228,987.7328,709.5728,883.04
01/17/202028,988.1629,101.1528,813.1329,056.42
01/20/202029,169.1229,174.9228,795.4228,795.91
01/21/202028,449.3828,492.0327,980.527,985.33
01/22/202028,116.528,393.9327,937.6828,341.04
01/23/202028,109.7528,133.0327,706.3727,909.12
01/24/202027,935.4227,977.6327,774.527,949.64
01/29/202027,101.5427,333.327,101.5427,160.63
01/30/202027,030.6127,134.5526,330.0526,449.13
01/31/202026,757.6126,818.8426,295.4926,312.63
02/03/202026,189.6126,512.5826,145.5926,356.98
02/04/202026,491.6626,730.2626,491.6626,675.98
02/05/202026,869.3226,926.1226,641.9226,786.74
02/06/202027,174.5327,608.2227,029.4927,493.7
02/07/202027,356.2827,410.5827,224.1227,404.27
02/10/202027,092.1527,314.6427,044.8827,241.34
02/11/202027,514.2527,674.8127,436.9927,583.88
02/12/202027,717.2227,892.4827,614.8327,823.66
02/13/202027,953.6527,953.6527,695.627,730
02/14/202027,698.5627,960.6627,695.5927,815.6
02/17/202027,766.7128,055.5827,766.7127,959.6
02/18/202027,766.527,771.327,496.2527,530.2
02/19/202027,486.4627,697.4627,448.627,655.81
02/20/202027,767.2827,767.2827,383.1327,609.16
02/21/202027,450.4627,484.5327,264.7827,308.81
02/24/202027,105.3527,105.3526,813.2226,820.88
02/25/202026,722.3926,914.0526,667.0426,893.23
02/26/202026,479.926,776.0626,479.926,696.49
02/27/202026,529.1726,849.5726,419.9726,778.62
02/28/202026,249.0626,313.5525,989.4126,129.93
03/02/202026,077.7326,375.9126,077.7326,291.68
03/03/202026,419.1326,527.7526,233.3926,284.82
03/04/202026,321.5626,372.4826,038.3926,222.07
03/05/202026,348.1626,805.5826,315.3626,767.87
03/06/202026,397.7826,408.826,084.2326,146.67
03/09/202025,134.0225,321.2824,948.3825,040.46
03/10/202025,285.6825,578.6124,978.9725,392.51
03/11/202025,459.9625,493.2325,140.3825,231.61
03/12/202024,657.6724,657.6724,117.9424,309.07
03/13/202022,519.3224,184.4822,519.3224,032.91
03/16/202023,317.8123,631.5322,842.2523,063.57
03/17/202023,001.7623,401.222,676.4623,263.73
03/18/202023,023.3423,425.0322,167.4222,291.82
03/19/202022,221.3822,380.3421,139.2621,709.13
03/20/202022,147.3422,805.0722,147.3422,805.07
03/23/202021,659.5522,064.3121,659.5521,696.13
03/24/202022,497.5722,753.0122,383.2522,663.49
03/25/202023,255.9123,569.4523,062.2323,527.19
03/26/202023,604.8323,604.8323,163.6723,352.34
03/27/202023,768.4123,791.223,354.0123,484.28
03/30/202023,020.8523,491.5122,973.3323,175.11
03/31/202023,613.2723,627.5323,238.0423,603.48
04/01/202023,365.923,540.0122,947.6423,085.79
04/02/202022,838.6723,280.0622,756.1323,280.06
04/03/202023,072.9523,236.1123,030.5823,236.11
04/06/202023,558.8323,832.9323,271.4723,749.12
04/07/202024,093.0524,262.0123,796.0324,253.29
04/08/202024,191.3224,191.3223,897.423,970.37
04/09/202024,181.3224,308.6924,045.1824,300.33
04/14/202024,347.6124,546.3924,283.1324,435.4
04/15/202024,499.8624,603.624,090.524,145.34
04/16/202024,025.4524,102.9123,854.7924,006.45
04/17/202024,457.8324,666.6424,308.7824,380
04/20/202024,503.5624,503.5624,225.5524,330.02
04/21/202024,247.8424,247.8423,676.1323,793.55
04/22/202023,540.5423,939.2923,483.3123,893.36
04/23/202023,983.6524,107.8823,806.323,977.32
04/24/202023,844.5523,957.1723,730.4923,831.33
04/27/202024,030.6624,318.8124,030.5424,280.14
04/28/202024,401.1224,582.6624,176.8824,575.96
04/29/202024,786.0224,855.4724,549.6224,643.59
05/04/202023,895.1123,897.5323,584.9523,613.8
05/05/202023,755.7723,928.4523,697.8823,868.66
05/06/202023,868.0224,235.0323,868.0224,137.48
05/07/202024,120.8124,120.8123,913.523,980.63
05/08/202024,193.3624,263.7324,097.1224,230.17
05/11/202024,470.1824,766.8324,470.1824,602.06
05/12/202024,35824,411.0424,136.224,245.68
05/13/202024,111.6724,320.223,979.3724,180.3
05/14/202024,038.0724,081.1923,790.2723,829.74
05/15/202023,834.6823,985.1223,671.6123,797.47
05/18/202023,736.6723,952.0523,722.1723,934.77
05/19/202024,489.5524,552.5524,314.4524,388.13
05/20/202024,462.924,514.8724,315.7524,399.95
05/21/202024,528.9124,528.9124,208.1624,280.03
05/22/202023,756.9123,756.9122,878.2622,930.14
05/25/202022,725.722,968.6522,519.7322,952.24
05/26/202023,198.3423,481.4823,165.4923,384.66
05/27/202023,515.1423,515.1423,134.6123,301.36
05/28/202023,206.7523,451.7822,779.6223,132.76
05/29/202022,781.1123,089.7722,781.1122,961.47
06/01/202023,539.9123,806.3223,539.9123,732.52
06/02/202023,792.2423,995.9423,766.1523,995.94
06/03/202024,303.5624,364.0124,219.9624,325.62
06/04/202024,643.8424,643.8424,204.124,366.3
06/05/202024,388.1824,810.2224,253.5624,770.41
06/08/202025,018.0525,018.7824,678.5524,776.77
06/09/202024,906.0125,253.6724,837.7325,057.22
06/10/202025,179.0325,303.7824,968.325,049.73
06/11/202024,997.8425,059.3224,480.1524,480.15
06/12/202023,920.724,317.7223,895.0324,301.38
06/15/202023,991.3824,242.9723,684.9623,776.95
06/16/202024,318.1524,534.7724,302.2524,344.09
06/17/202024,363.3924,532.0124,195.8224,481.41
06/18/202024,386.3124,464.9424,121.8924,464.94
06/19/202024,373.3624,776.5424,334.3624,643.89
06/22/202024,528.5324,628.9524,391.1724,511.34
06/23/202024,541.4424,907.3424,184.8824,907.34
06/24/202025,034.8725,071.3224,770.9524,781.58
06/26/202024,697.9824,756.5824,537.7724,549.99
06/29/202024,627.6424,627.6424,148.6224,301.28
06/30/202024,468.2424,598.6124,271.7724,427.19
07/02/202024,563.5725,124.1924,563.5725,124.19
07/03/202025,319.2825,453.5825,182.625,373.12
07/06/202025,545.5426,453.6125,543.1526,339.16
07/07/202026,571.0826,782.6225,911.7425,975.66
07/08/202026,078.6126,299.8425,849.7826,129.18
07/09/202026,351.1326,374.9426,016.7526,210.16
07/10/202025,931.7826,137.9125,570.3625,727.41
07/13/202025,848.826,103.8425,715.2425,772.12
07/14/202025,663.1625,663.1625,254.3225,477.89
07/15/202025,888.7825,888.7825,299.3625,481.58
07/16/202025,549.425,576.4924,919.9524,970.69
07/17/202025,142.0625,263.9725,015.2825,089.17
07/20/202025,019.625,222.1124,766.1725,057.99
07/21/202025,427.0625,635.6625,378.3825,635.66
07/22/202025,575.2525,779.6625,057.9425,057.94
07/23/202025,235.925,346.3624,992.3725,263
07/24/202025,040.7625,101.124,598.4624,705.33
07/27/202024,909.9624,972.4624,526.9124,603.26
07/28/202024,942.7424,942.7424,642.3524,772.76
07/29/202024,710.5124,905.4424,671.5124,883.14
07/30/202024,979.2425,197.3124,616.0524,710.59
07/31/202024,747.2924,938.8524,534.7924,595.35
08/03/202024,566.8124,647.2824,250.9824,458.13
08/04/202024,664.625,062.4124,539.4424,946.63
08/05/202025,029.3925,167.2224,868.2925,102.54
08/06/202025,201.4425,201.4424,641.0924,930.58
08/07/202024,909.3724,909.3724,167.7924,531.62
08/10/202024,376.8224,536.0124,272.6724,377.43
08/11/202024,662.0425,031.5724,662.0424,890.68
08/12/202024,868.6325,291.824,685.4425,244.02
08/13/202025,490.0225,490.0225,144.4625,230.67
08/14/202025,072.4525,378.5325,040.5525,183.01
08/17/202025,212.2825,588.6725,163.2925,347.34
08/18/202025,470.9725,470.9725,257.8825,367.38
08/19/202025,359.0325,382.5125,079.2525,178.91
08/20/202025,055.3525,055.3524,621.3224,791.39
08/21/202025,007.1325,178.7924,885.8625,113.84
08/24/202025,352.7925,551.5825,325.1525,551.58
08/25/202025,586.9925,621.0825,352.2625,486.22
08/26/202025,520.4125,603.1725,360.0325,491.79
08/27/202025,469.7725,469.7725,186.4225,281.15
08/28/202025,330.7725,749.425,258.1625,422.06
08/31/202025,732.4925,847.1125,177.0525,177.05
09/01/202025,085.6725,254.1424,995.4525,184.85
09/02/202025,239.8625,239.8624,931.1725,120.09
09/03/202025,026.9925,216.0224,854.5825,007.6
09/04/202024,668.824,813.9624,488.6424,695.45
09/07/202024,621.0224,908.2924,475.6124,589.65
09/08/202024,785.2624,785.2624,341.3224,624.34
09/09/202024,295.4224,520.9224,213.3624,468.93
09/10/202024,584.9424,615.624,293.2124,313.54
09/11/202024,352.6324,572.6624,293.0324,503.31
09/14/202024,569.0324,750.9524,556.5224,640.28
09/15/202024,621.6524,826.8724,621.6524,732.76
09/16/202024,823.9624,829.8724,635.2424,725.63
09/17/202024,676.4124,713.7924,250.924,340.85
09/18/202024,381.1324,501.1624,295.0124,455.41
09/21/202024,483.9124,542.5523,928.0223,950.69
09/22/202023,839.6723,908.5123,675.6223,716.85
09/23/202023,701.1223,795.1923,559.9923,742.51
09/24/202023,537.8323,590.4223,225.3323,311.07
09/25/202023,425.7523,495.2623,124.2523,235.42
09/28/202023,284.0923,523.8123,250.3423,476.05
09/29/202023,584.6123,601.423,256.9223,275.53
09/30/202023,548.8923,780.8723,368.4923,459.05
10/05/202024,039.3924,039.3923,674.5223,767.78
10/06/202023,895.2124,005.0323,842.2523,980.65
10/07/202023,999.7924,243.9123,905.4224,242.86
10/08/202024,263.3324,263.3324,021.9324,193.35
10/09/202024,343.8124,343.8124,059.2924,119.13
10/12/202024,217.2524,702.8124,196.824,649.68
10/14/202024,808.8524,808.8524,498.9424,667.09
10/15/202024,533.7524,573.2524,102.2124,158.54
10/16/202024,194.4124,456.9724,194.4124,386.79
10/19/202024,565.4324,771.8524,478.4724,542.26
10/20/202024,571.6424,600.3924,456.8424,569.54
10/21/202024,695.5424,90324,653.1624,754.42
10/22/202024,696.3124,817.0124,556.5524,786.13
10/23/202024,773.1224,970.5924,683.2524,918.78
10/27/202024,839.9724,872.5224,602.1124,787.19
10/28/202024,773.5424,844.7924,586.0624,708.8
10/29/202024,290.0124,678.924,258.5624,586.6
10/30/202024,535.924,600.5424,029.9524,107.42
11/02/202024,274.8324,486.0224,232.6624,460.01
11/03/202024,689.5625,048.5324,689.5124,939.73
11/04/202024,79025,093.7224,733.2324,886.14
11/05/202025,500.9125,695.9225,343.4425,695.92
11/06/202025,750.7825,799.9725,540.9825,712.97
11/09/202026,157.7726,172.2325,950.4126,016.17
11/10/202026,474.0426,474.0426,041.8726,301.49
11/11/202026,226.826,432.5626,168.6326,226.99
11/12/202026,409.3426,460.9426,071.1526,169.39
11/13/202026,114.626,156.8625,909.1826,156.86
11/16/202026,362.0726,394.426,191.5426,381.68
11/17/202026,515.0926,530.5426,339.8826,415.1
11/18/202026,434.2426,618.0126,344.8626,544.3
11/19/202026,460.6126,460.6126,311.6426,356.98
11/20/202026,406.8726,564.2526,313.2826,451.55
11/23/202026,659.7926,662.6626,369.3426,486.21
11/24/202026,630.3426,630.3426,409.7726,588.21
11/25/202026,819.9627,040.4126,591.326,669.76
11/26/202026,695.2526,819.4526,61226,819.45
11/27/202026,758.4927,009.1526,704.626,894.69
11/30/202026,853.3926,960.9326,322.6826,341.5
12/01/202026,422.7126,662.1826,375.2426,567.69
12/02/202026,670.1226,670.1226,379.4826,532.59
12/03/202026,623.4226,781.9926,556.0226,728.51
12/04/202026,811.5926,835.9226,652.3426,835.92
12/07/202026,870.5826,870.5826,256.426,506.86
12/08/202026,460.3526,460.3526,270.9126,304.57
12/09/202026,510.4226,666.9426,445.6626,502.85
12/10/202026,335.2626,434.4726,287.0226,410.6
12/11/202026,634.2126,704.0126,443.0126,505.88
12/14/202026,522.126,544.1226,318.1126,389.53
12/15/202026,418.9326,436.0426,127.6826,207.3
12/16/202026,421.2126,510.1926,318.7426,460.3
12/17/202026,608.4426,678.3826,390.5926,678.38
12/18/202026,650.4926,668.126,363.0526,498.61
12/21/202026,422.6226,498.6526,274.6526,306.69
12/22/202026,260.7826,365.225,998.8726,119.26
12/23/202026,083.1126,343.126,071.7626,343.1
12/24/202026,342.8726,470.426,221.326,386.57
12/28/202026,288.3726,514.0826,264.3226,314.64
12/29/202026,490.4526,618.7826,432.9126,568.5
12/30/202026,695.1127,159.4726,670.9727,147.12
12/31/202027,194.7927,340.9927,163.5127,231.14