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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27,129.4494
CLOSE 27,092.8959

Low

LOW 22,665.25

High

HIGH 31,183.36
DATEOPENHIGHLOWCLOSE
01/04/202127,087.1327,502.8327,079.2427,472.82
01/05/202127,281.3427,690.2127,150.3827,649.87
01/06/202127,613.3427,756.4327,389.7827,692.31
01/07/202127,715.9427,752.3627,457.4727,548.53
01/08/202127,630.0327,920.7727,538.227,878.23
01/11/202128,003.9828,176.6527,794.8127,908.23
01/12/202127,894.2928,276.7527,781.4228,276.75
01/13/202128,309.3228,414.5428,136.6428,235.61
01/14/202128,408.1228,510.9228,280.0928,496.87
01/15/202128,394.3728,667.5928,294.6628,573.87
01/18/202128,454.5928,864.2528,390.2928,862.78
01/19/202129,100.1729,848.4329,100.1729,642.29
01/20/202129,794.4129,993.4729,676.5429,962.48
01/21/202129,951.7830,135.529,745.8729,927.77
01/22/202129,809.2329,862.8929,413.5229,447.86
01/25/202129,677.330,191.1629,673.2630,159.02
01/26/202129,892.8529,965.1129,345.7429,391.27
01/27/202129,556.5829,636.6329,194.3729,297.54
01/28/202128,914.8529,191.6828,467.0128,550.78
01/29/202128,826.1828,972.0628,259.7328,283.72
02/01/202128,457.8528,982.7728,382.2628,892.87
02/02/202129,378.1229,51129,198.8629,248.71
02/03/202129,305.4129,31228,967.0129,307.47
02/04/202129,093.5429,40928,775.3829,113.51
02/05/202129,305.0929,495.6429,184.0929,288.69
02/08/202129,629.0829,706.0829,293.6429,319.48
02/09/202129,442.529,527.6729,263.9829,476.2
02/10/202129,796.1930,075.529,732.2330,038.73
02/11/202129,995.2830,184.1729,828.6230,173.58
02/16/202130,675.8230,793.4830,497.430,746.67
02/17/202130,636.3731,168.330,503.4631,084.95
02/18/202131,183.3631,183.3630,570.5530,595.28
02/19/202130,483.4630,720.1530,099.7130,644.74
02/22/202131,071.6131,071.6130,298.5830,319.84
02/23/202130,189.9730,948.4730,126.430,632.65
02/24/202130,702.6530,792.8829,532.6829,718.25
02/25/202130,174.2230,453.1229,833.0530,074.18
02/26/202129,412.1329,579.6728,980.2128,980.21
03/01/202129,457.8929,550.7529,195.9729,452.58
03/02/202129,708.3929,765.9628,957.3129,095.87
03/03/202129,249.4329,91229,183.5929,880.43
03/04/202129,525.4829,597.1629,102.129,236.8
03/05/202128,667.1429,397.2728,513.1329,098.3
03/08/202129,362.5929,386.3328,422.2728,540.84
03/09/202128,665.2629,047.1328,326.1328,773.24
03/10/202129,255.3729,255.3728,710.9128,907.53
03/11/202128,909.9829,412.4228,893.2129,385.62
03/12/202129,550.3729,550.3728,707.3528,739.73
03/15/202128,923.9529,178.9928,612.7428,833.77
03/16/202129,036.8229,118.6228,872.429,027.7
03/17/202128,992.2429,180.0128,780.2329,034.13
03/18/202129,317.6129,596.5829,317.6129,405.73
03/19/202129,158.4829,271.428,737.5428,990.95
03/22/202128,801.0929,139.0728,801.0928,885.35
03/23/202129,008.0229,043.1828,376.2228,497.39
03/24/202128,437.4928,457.8727,827.0527,918.15
03/25/202127,628.0828,032.0127,505.0827,899.62
03/26/202128,043.6528,415.1528,014.2928,336.44
03/29/202128,317.3228,484.6628,132.3628,338.31
03/30/202128,552.7728,694.1528,371.2328,577.51
03/31/202128,802.5328,802.5328,332.7828,378.36
04/01/202128,594.5528,938.7428,511.6528,938.74
04/07/202129,101.429,101.428,598.8628,674.81
04/08/202128,604.1229,054.8228,587.1129,008.08
04/09/202129,152.4429,152.4428,604.5528,698.81
04/12/202128,791.9728,791.9728,274.2728,453.29
04/13/202128,557.8428,877.1528,452.1228,497.26
04/14/202128,796.5528,979.3528,685.0628,900.84
04/15/202128,872.8228,884.5728,530.9928,793.15
04/16/202128,827.1729,079.1828,711.1128,969.72
04/19/202128,960.1329,319.7628,806.7629,106.16
04/20/202128,962.829,220.1928,885.5529,135.74
04/21/202128,702.2728,778.3628,506.7628,621.93
04/22/202128,716.9828,848.0228,59728,755.35
04/23/202128,798.4529,078.7528,748.5729,078.75
04/26/202129,106.4529,238.9928,908.6528,952.84
04/27/202128,895.3829,045.1128,793.2228,941.55
04/28/202128,991.9429,071.3428,887.3329,071.34
04/29/202129,268.2129,405.1229,162.8729,303.27
04/30/202129,143.4329,154.7528,701.6928,724.89
05/03/202128,659.9128,684.8328,256.0328,357.55
05/04/202128,438.1528,577.5228,321.3428,557.15
05/05/202128,427.6728,677.3628,325.9628,417.99
05/06/202128,647.9728,753.9728,384.1228,637.47
05/07/202128,721.1328,884.0328,530.7128,610.66
05/10/202128,776.9928,842.1128,453.1428,595.67
05/11/202128,286.5628,286.5627,910.7128,013.82
05/12/202128,073.9228,231.0427,897.4728,231.04
05/13/202127,920.0128,060.9327,718.6727,718.67
05/14/202127,872.6928,064.0127,715.8828,027.58
05/17/202128,130.5128,268.3928,074.1428,194.1
05/18/202128,438.0328,617.3428,438.0328,593.82
05/20/202128,413.4928,508.2428,293.2328,450.3
05/21/202128,584.3428,584.3428,286.9228,458.45
05/24/202128,417.9928,444.3628,195.5228,412.27
05/25/202128,461.528,929.2428,461.528,910.87
05/26/202129,056.2829,261.8629,027.9529,166.02
05/27/202128,998.3929,157.9528,950.7229,113.21
05/28/202129,219.4629,336.1329,033.7229,124.42
05/31/202129,225.4629,225.4628,909.5229,151.81
06/01/202129,159.0629,480.1629,036.4529,468.01
06/02/202129,414.6429,490.6129,208.7329,297.63
06/03/202129,365.3229,377.928,902.6728,966.04
06/04/202128,837.9529,023.1828,737.9728,918.11
06/07/202128,985.629,003.9928,615.6128,787.29
06/08/202128,900.5228,979.228,638.3128,781.39
06/09/202128,771.1428,859.5828,687.6928,742.64
06/10/202128,792.0228,954.428,664.9428,738.89
06/11/202128,864.928,965.1528,743.8228,842.14
06/15/202128,946.4428,946.4428,453.4828,638.54
06/16/202128,609.3728,648.6428,403.6428,436.85
06/17/202128,240.8828,558.5928,216.0928,558.59
06/18/202128,586.0428,830.8528,532.0828,801.28
06/21/202128,501.6428,590.2228,314.9328,489.01
06/22/202128,575.1628,57928,299.6628,309.77
06/23/202128,468.2428,893.7928,406.6128,817.08
06/24/202128,865.4628,993.3728,782.3428,882.47
06/25/202129,002.6729,305.1728,971.629,288.23
06/28/202129,366.4929,394.6929,209.4329,268.31
06/29/202129,291.8929,291.8928,924.6128,994.11
06/30/202129,107.929,146.2828,827.728,827.96
07/02/202128,859.0228,859.0228,231.7328,310.43
07/05/202128,098.9128,338.7928,042.7128,143.51
07/06/202128,136.6328,151.3527,904.5328,072.87
07/07/202127,777.8127,969.4127,703.4127,960.63
07/08/202127,881.527,921.0627,110.6227,153.14
07/09/202127,131.5727,450.7926,861.8727,344.55
07/12/202127,672.727,741.1927,420.3527,515.25
07/13/202127,694.0328,052.3227,612.6927,963.42
07/14/202127,965.3927,965.3927,708.7127,787.47
07/15/202127,801.428,181.2127,741.0927,996.28
07/16/202127,972.5628,218.5327,878.5328,004.69
07/19/202127,786.5427,786.5427,397.2927,489.79
07/20/202127,395.8327,532.8627,121.4927,259.26
07/21/202127,339.2227,371.526,971.0327,224.59
07/22/202127,464.2827,759.7127,455.4327,723.85
07/23/202127,740.9527,740.9527,222.0427,321.99
07/26/202126,825.7326,878.7526,177.426,192.33
07/27/202126,011.5126,323.6124,748.8425,086.44
07/28/202125,356.7425,520.7524,848.4325,473.89
07/29/202126,221.3626,335.3625,857.4226,315.33
07/30/202126,042.8426,15125,636.8925,961.04
08/02/202126,054.8126,300.5525,743.0926,235.79
08/03/202126,289.0626,289.0625,774.6226,194.83
08/04/202126,161.8326,650.8226,009.8326,426.56
08/05/202126,390.0126,569.3726,126.3726,204.7
08/06/202126,262.9726,276.8726,002.4126,179.41
08/09/202125,969.2326,527.2425,920.8526,283.41
08/10/202126,456.6126,610.9526,138.8726,605.63
08/11/202126,491.7426,822.4726,454.4526,660.17
08/12/202126,623.7726,713.2426,385.4526,517.83
08/13/202126,296.1926,521.9526,200.2426,391.63
08/16/202126,365.1926,449.7126,046.926,181.47
08/17/202126,137.926,258.7925,615.3825,745.88
08/18/202125,800.0326,025.1425,708.9525,867.02
08/19/202125,787.8425,832.9225,183.6725,316.34
08/20/202125,241.3225,244.7524,581.624,849.73
08/23/202125,169.4525,458.3325,036.9925,109.6
08/24/202125,428.6825,727.9225,361.7525,727.92
08/25/202125,930.0525,982.6425,548.4725,693.96
08/26/202125,673.7825,706.6225,255.8325,415.7
08/27/202125,337.5525,641.3325,304.6225,407.9
08/30/202125,406.4925,583.5925,219.825,539.55
08/31/202125,524.2325,878.9925,110.7225,878.99
09/01/202125,871.8226,101.9525,694.1126,028.3
09/02/202126,203.5226,359.3125,967.9826,090.44
09/03/202126,022.6726,052.8125,811.7725,902
09/06/202125,827.1726,176.4325,827.1726,163.64
09/07/202126,207.2226,458.8826,135.426,353.64
09/08/202126,396.1126,560.0426,164.7926,320.94
09/09/202126,076.9326,125.0925,624.5225,716.01
09/10/202125,870.7126,205.9125,870.7126,205.91
09/13/202125,885.325,886.925,570.8425,813.82
09/14/202125,827.725,900.6825,377.8325,502.24
09/15/202125,310.0325,411.9124,990.9425,033.22
09/16/202125,042.0325,045.5524,505.2124,667.86
09/17/202124,589.1724,920.7624,424.7424,920.76
09/20/202124,640.4324,640.4323,871.8424,099.15
09/21/202123,867.1624,284.8723,771.4624,221.55
09/23/202124,614.1424,827.4624,313.6824,510.99
09/24/202124,487.2424,636.6424,095.7924,192.17
09/27/202124,131.4224,50924,131.4224,208.79
09/28/202124,32324,679.4624,232.9824,500.4
09/29/202124,276.7124,694.4624,045.9924,663.51
09/30/202124,494.2624,660.6824,346.7524,575.65
10/04/202124,478.6824,478.6823,908.0524,036.38
10/05/202123,771.6524,180.0823,681.4424,104.16
10/06/202124,259.224,259.223,812.3523,966.5
10/07/202124,339.3224,741.2824,310.1124,701.74
10/08/202125,064.825,064.824,595.5824,837.86
10/11/202125,161.825,437.1625,161.825,325.1
10/12/202124,995.9525,188.7824,865.824,962.6
10/15/202125,187.0525,330.9624,929.5625,330.96
10/18/202125,425.3225,425.3225,123.2525,409.76
10/19/202125,471.2525,808.6225,458.0325,787.22
10/20/202126,074.226,214.6325,915.6226,136.03
10/21/202126,141.8526,229.825,840.5926,017.54
10/22/202126,114.8426,195.2925,976.0326,126.92
10/25/202126,020.7826,212.925,929.6726,132.04
10/26/202126,234.9426,234.9425,905.0826,038.28
10/27/202125,795.1725,795.1725,555.1725,628.75
10/28/202125,648.4225,736.3825,473.1625,555.74
10/29/202125,466.8625,516.2225,314.2425,377.25
11/01/202125,268.3525,270.4124,972.525,154.33
11/02/202125,609.0125,639.6625,030.6925,099.66
11/03/202125,060.9325,187.0924,808.5925,024.76
11/04/202125,141.125,244.9825,010.3625,225.2
11/05/202124,950.6825,049.3724,724.3924,870.52
11/08/202124,743.5424,837.7724,633.5724,763.78
11/09/202124,952.8224,956.3724,678.6624,813.14
11/10/202124,787.4425,013.1124,481.2624,996.15
11/11/202124,856.1125,324.6624,836.2125,248
11/12/202125,522.8325,527.1325,210.5625,327.98
11/15/202125,437.9925,483.2625,230.3325,390.92
11/16/202125,446.6525,746.7125,410.8725,713.79
11/17/202125,667.8125,667.8125,520.6725,650.07
11/18/202125,369.8825,414.2125,222.625,319.73
11/19/202124,934.425,077.1524,825.4325,049.98
11/22/202125,057.0625,099.9524,869.9424,951.35
11/23/202124,688.9924,794.7224,618.7424,651.59
11/24/202124,672.124,851.5324,557.6324,685.51
11/25/202124,699.6924,762.6124,532.8224,740.17
11/26/202124,502.6824,502.6824,062.2624,080.53
11/29/202123,910.4924,134.3223,774.3123,852.25
11/30/202123,782.8623,888.3723,175.3723,475.27
12/01/202123,595.5723,864.323,537.6523,658.93
12/02/202123,524.0523,80723,517.5223,788.92
12/03/202123,675.2623,802.7723,451.9323,766.7
12/06/202123,420.4423,628.323,314.9723,349.39
12/07/202123,704.5123,989.7823,512.523,983.67
12/08/202124,090.0224,097.9823,907.323,996.88
12/09/202124,168.4124,324.8424,153.7224,254.87
12/10/202124,070.5624,214.6823,916.6323,995.73
12/13/202124,242.2624,385.4423,936.9323,954.59
12/14/202123,693.7323,817.5823,560.1323,635.96
12/15/202123,658.0423,745.7523,325.9223,420.77
12/16/202123,287.9323,526.0523,155.6223,475.51
12/17/202123,463.7823,463.7823,158.723,192.64
12/20/202123,079.8323,145.322,665.2522,744.87
12/21/202122,795.5723,100.1822,730.0822,971.32
12/22/202123,221.1323,258.7122,979.7623,102.34
12/23/202123,141.7923,264.7523,027.1523,193.65
12/24/202123,375.9923,383.1923,186.5723,223.77
12/28/202123,282.3523,319.4423,099.4823,280.57
12/29/202123,253.9823,253.9823,008.2823,086.55
12/30/202123,130.4523,248.2622,990.2423,112.02
12/31/202123,553.7923,590.1223,394.7723,397.68