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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20,347.562
CLOSE 20,346.0024

Low

LOW 14,597.31

High

HIGH 25,050.59
DATEOPENHIGHLOWCLOSE
01/03/202223,510.5423,605.0323,193.1923,274.76
01/04/202223,400.6223,439.323,146.8923,289.85
01/05/202223,323.7723,323.7722,851.522,907.26
01/06/202222,843.223,082.9522,709.623,072.87
01/07/202223,318.9223,497.523,162.8523,493.39
01/10/202223,523.923,790.5223,399.0923,746.55
01/11/202223,678.6923,863.8323,595.0123,739.07
01/12/202224,069.5224,402.1724,069.5224,402.17
01/13/202224,561.4824,561.4824,289.1924,429.78
01/14/202224,185.8624,383.3224,140.8124,383.32
01/17/202224,390.2924,408.8824,111.7424,218.04
01/18/202224,274.7524,385.0524,009.7124,112.79
01/19/202224,229.7824,286.1423,951.624,127.86
01/20/202224,263.1524,952.3524,233.1824,952.35
01/21/202224,897.5924,982.0324,723.9224,965.56
01/24/202224,693.4324,795.5424,570.8724,656.47
01/25/202224,251.5224,366.8924,001.9624,243.6
01/26/202224,342.924,487.324,123.724,289.91
01/27/202223,952.0123,952.0123,56523,807.01
01/28/202223,818.9423,848.0223,507.0323,550.09
01/31/202223,624.1423,975.723,469.7623,802.27
02/04/202224,392.8624,609.3324,140.8924,573.3
02/07/202224,609.4324,616.524,365.8924,579.54
02/08/202224,548.0524,548.0524,149.7524,329.5
02/09/202224,727.3424,896.4324,690.4524,830
02/10/202225,050.5925,050.5924,649.7424,924.36
02/11/202224,837.224,957.8124,732.6524,906.67
02/14/202224,725.124,733.1124,482.8624,556.58
02/15/202224,458.524,570.0924,219.924,355.72
02/16/202224,618.324,728.9324,548.0524,718.91
02/17/202224,722.8824,861.8224,523.9524,792.78
02/18/202224,633.6624,763.3724,284.5324,327.72
02/21/202224,109.5924,231.0823,998.7724,170.08
02/22/202223,692.5423,813.6423,336.7823,520.01
02/23/202223,617.9723,745.0723,500.9223,660.29
02/24/202223,268.0323,376.3722,786.3922,901.57
02/25/202222,908.123,046.8622,718.1522,767.19
02/28/202222,818.1722,818.1722,406.1222,713.03
03/01/202222,739.8422,937.5622,591.7322,761.72
03/02/202222,568.3622,712.4422,299.1422,343.93
03/03/202222,434.2622,543.4222,378.1122,467.35
03/04/202221,879.1322,017.9421,838.9921,905.3
03/07/202221,308.921,327.1920,826.3621,057.64
03/08/202221,082.3921,303.5220,638.9520,765.88
03/09/202220,820.0220,957.7220,102.5720,627.72
03/10/202221,106.5721,114.4420,709.6220,890.27
03/11/202220,460.0320,778.8620,079.1520,553.8
03/14/202220,203.8420,203.8419,416.7819,531.67
03/15/202218,931.1819,392.6918,235.4818,415.09
03/16/202218,956.0220,120.8518,584.0420,087.51
03/17/202221,430.7121,501.2320,786.6921,501.23
03/18/202221,232.8821,646.1520,922.3721,412.41
03/21/202221,823.0721,823.0721,096.3121,221.35
03/22/202221,319.1921,906.3221,266.921,889.29
03/23/202222,088.7922,423.5121,983.122,154.09
03/24/202222,002.8722,231.6721,900.1321,945.96
03/25/202221,735.6121,944.0821,289.2621,404.89
03/28/202221,422.221,790.9721,202.6921,684.98
03/29/202221,771.2921,937.2721,722.1721,927.64
03/30/202222,101.6322,391.3522,033.7822,232.04
03/31/202222,262.1622,262.1621,922.5821,996.86
04/01/202221,693.122,039.5521,558.0522,039.55
04/04/202222,227.1122,523.6422,124.0322,502.32
04/06/202222,220.2122,244.9922,015.1222,080.53
04/07/202221,910.422,236.9321,779.1921,808.99
04/08/202221,667.5321,872.0121,568.2221,872.01
04/11/202221,688.0321,688.0321,132.5421,208.31
04/12/202221,279.1821,519.1320,988.221,319.14
04/13/202221,192.6221,531.4821,141.0621,374.38
04/14/202221,463.3521,587.4721,358.7321,518.09
04/19/202221,10621,191.820,896.4321,027.77
04/20/202220,972.8421,214.9820,889.0220,944.68
04/21/202220,780.8620,920.620,483.8620,682.23
04/22/202220,261.6120,709.4920,184.9620,638.53
04/25/202220,284.620,284.619,784.2819,869.35
04/26/202219,989.0420,258.6419,858.3619,934.72
04/27/202219,723.4620,053.1119,665.4919,946.37
04/28/202220,118.7920,286.8319,956.6720,276.16
04/29/202220,271.421,176.5820,040.0721,089.4
05/03/202220,927.6221,291.820,648.5321,101.9
05/04/202221,025.721,047.1320,772.820,869.53
05/05/202221,163.1521,284.8520,776.9720,793.41
05/06/202220,287.0620,320.2819,973.4720,001.97
05/10/202219,300.6819,758.6319,178.8919,633.7
05/11/202219,511.820,083.4919,474.0319,824.58
05/12/202219,556.8919,731.2719,342.8919,380.35
05/13/202219,615.9919,925.4419,608.2619,898.78
05/16/202220,131.5320,173.2219,764.9619,950.22
05/17/202220,193.620,626.4220,169.2420,602.53
05/18/202220,674.2320,711.9320,389.6120,644.29
05/19/202220,146.9620,277.9419,924.8720,120.67
05/20/202220,470.9520,794.1320,408.6820,717.25
05/23/202220,608.6520,642.7620,303.5520,470.07
05/24/202220,420.1420,509.6219,989.6220,112.11
05/25/202220,115.5620,370.7420,067.9820,171.26
05/26/202220,272.2220,272.2219,890.7620,116.21
05/27/202220,646.0620,779.7520,494.1520,697.35
05/30/202220,933.521,169.0820,885.0221,123.94
05/31/202221,106.4121,415.221,029.7221,415.2
06/01/202221,407.7921,411.9521,154.0421,294.95
06/02/202221,057.0421,115.7820,884.1621,082.14
06/06/202221,282.5121,691.9221,030.0721,653.91
06/07/202221,577.4821,744.4621,394.5921,531.68
06/08/202221,788.8922,064.1221,734.4922,014.6
06/09/202222,121.5322,142.8221,737.9421,869.06
06/10/202221,522.521,935.0121,487.9121,806.17
06/13/202221,162.5321,320.1520,993.7621,067.59
06/14/202220,783.5421,175.0120,717.6421,068
06/15/202221,111.3221,431.0721,111.3221,308.22
06/16/202221,515.6421,545.8420,697.4120,845.44
06/17/202220,716.7421,145.9420,697.1721,075.01
06/20/202220,948.821,175.9820,839.0221,163.92
06/21/202221,264.9821,564.8721,175.9521,559.58
06/22/202221,469.7421,519.5821,008.3421,008.34
06/23/202221,157.5821,443.5921,010.8921,273.88
06/24/202221,450.6821,762.6721,408.6621,719.07
06/27/202221,976.822,414.4321,976.822,229.53
06/28/202222,144.6322,449.3121,952.4422,418.98
06/29/202222,125.6122,289.0721,844.0521,996.9
06/30/202221,917.4522,111.9121,719.1721,859.8
07/04/202221,690.6821,886.3521,458.6321,830.34
07/05/202222,053.1622,198.5121,799.1921,853.08
07/06/202221,777.6421,833.421,286.6621,586.67
07/07/202221,352.721,643.5821,200.9321,643.58
07/08/202221,961.7521,961.7521,614.6521,725.79
07/11/202221,470.7721,470.7721,001.6321,124.19
07/12/202220,905.0721,084.0920,779.5920,844.75
07/13/202220,911.5321,040.3420,751.4820,797.96
07/14/202220,818.2720,888.820,554.1520,751.22
07/15/202220,522.1120,656.9620,215.9720,297.73
07/18/202220,479.5820,866.3320,294.1420,846.19
07/19/202220,719.220,758.7120,549.4420,661.07
07/20/202220,968.4221,111.7820,884.9220,890.23
07/21/202220,811.620,827.6120,527.3520,574.64
07/22/202220,717.4720,788.4620,513.820,609.15
07/25/202220,516.3420,595.0920,353.6820,562.93
07/26/202220,676.6820,952.4520,631.8220,905.89
07/27/202220,684.4820,770.120,572.4220,670.05
07/28/202220,705.4620,772.6320,533.4220,622.69
07/29/202220,647.4520,647.4520,050.0520,156.52
08/01/202220,026.620,251.4319,883.9220,165.85
08/02/202219,943.1619,943.1619,515.5419,689.22
08/03/202219,865.6919,921.9119,685.4819,767.1
08/04/202220,011.2520,216.5819,995.4620,174.05
08/05/202220,283.5920,283.5920,096.5420,201.95
08/08/202220,065.3520,171.8919,954.0420,045.78
08/09/202220,039.320,250.8719,856.2320,003.45
08/10/202219,956.5119,956.5119,469.1119,610.85
08/11/202219,840.5720,082.4319,789.9620,082.43
08/12/202220,158.2920,208.0220,011.3820,175.63
08/15/202220,038.4820,260.6619,984.0420,040.87
08/16/202220,107.1420,173.419,662.6119,830.53
08/17/202219,995.7720,069.8519,800.5819,922.46
08/18/202219,991.9419,991.9419,675.4619,763.92
08/19/202219,656.819,898.1819,656.819,773.04
08/22/202219,572.4219,825.9319,564.1919,656.99
08/23/202219,644.2319,701.5519,377.0919,503.26
08/24/202219,542.2419,542.2419,189.5419,268.75
08/25/202219,418.4619,990.3119,418.4619,968.39
08/26/202220,138.6920,185.1520,050.9720,170.05
08/29/202219,960.2920,073.9419,889.6720,023.23
08/30/202220,062.7320,062.7319,645.5719,949.04
08/31/202219,589.8520,173.0219,564.8419,954.4
09/01/202219,761.7219,839.5119,532.8619,597.32
09/02/202219,572.4719,630.819,342.4919,452.1
09/05/202219,299.0919,299.0919,064.7919,225.71
09/06/202219,261.719,358.0219,107.619,202.74
09/07/202218,915.8719,068.918,818.7819,044.31
09/08/202219,043.8419,075.7418,803.7618,854.63
09/09/202218,893.6519,417.5618,893.6519,362.26
09/13/202219,404.6419,492.0619,296.2519,326.87
09/14/202218,933.318,989.2218,797.7918,847.11
09/15/202218,833.919,013.0318,833.918,930.39
09/16/202218,732.4418,905.2818,678.2218,761.7
09/19/202218,695.3518,697.0918,494.5418,565.98
09/20/202218,700.6818,861.4718,685.4618,781.43
09/21/202218,638.8518,638.8518,434.6518,444.63
09/22/202218,080.9318,195.0917,965.3318,147.96
09/23/202218,055.5918,165.9517,926.2917,933.28
09/26/202217,781.8718,077.6417,727.417,855.15
09/27/202217,838.6517,904.2117,648.4217,860.32
09/28/202217,703.3917,703.3917,184.5417,250.89
09/29/202217,570.1717,629.6717,046.8317,165.88
09/30/202217,165.9317,344.8117,016.2817,222.84
10/03/202217,050.2517,252.1116,906.9617,079.52
10/05/202217,811.9718,164.217,682.8518,087.98
10/06/202218,100.4818,143.8517,958.1418,012.16
10/07/202217,851.6217,881.8717,717.7317,740.06
10/10/202217,449.3617,449.3617,174.6117,216.67
10/11/202217,194.7317,206.5116,789.9716,832.37
10/12/202216,758.2717,040.716,438.616,701.04
10/13/202216,700.6516,736.5916,389.1116,389.11
10/14/202216,671.6817,028.6816,535.3716,587.7
10/17/202216,479.7416,754.5216,308.9516,612.91
10/18/202216,860.216,914.5816,558.4116,914.58
10/19/202216,805.9116,923.1216,508.3716,511.29
10/20/202216,230.7916,452.9716,010.7216,280.23
10/21/202216,331.1116,359.0416,137.1816,211.13
10/24/202215,894.7515,993.8815,082.8415,180.7
10/25/202215,242.115,435.3714,947.3915,165.6
10/26/202215,096.3215,584.0615,041.415,317.68
10/27/202215,721.2715,833.2815,410.9715,427.95
10/28/202215,424.9415,441.9914,770.0914,863.07
10/31/202214,830.6915,111.0314,597.3114,687.01
11/01/202214,859.9215,632.8514,859.9215,455.28
11/02/202215,389.5515,867.2415,276.7615,827.16
11/03/202215,477.7415,623.1815,301.6715,339.5
11/04/202215,442.7616,511.9415,442.7616,161.15
11/07/202216,031.7916,821.8915,980.8516,595.92
11/08/202216,640.616,719.0116,430.0116,547.52
11/09/202216,552.816,730.216,213.0316,358.53
11/10/202216,138.2216,138.2215,945.216,081.05
11/11/202217,120.0517,368.0416,82917,325.67
11/14/202217,999.2618,011.6417,518.8817,619.72
11/15/202217,665.818,356.7817,552.318,343.11
11/16/202218,169.2118,414.0918,031.8718,256.49
11/17/202218,071.618,220.817,711.8418,045.65
11/18/202218,316.3618,378.0617,910.6617,985.96
11/21/202217,654.1517,746.3417,389.4517,655.92
11/22/202217,625.1917,751.9317,287.617,424.42
11/23/202217,460.917,640.8417,375.9617,523.82
11/24/202217,684.5317,759.2417,517.1217,660.89
11/25/202217,673.217,673.217,412.0417,573.59
11/28/202217,000.2317,364.2116,833.6817,297.95
11/29/202217,558.618,204.6817,536.4518,204.68
11/30/202218,141.5618,645.3518,052.3218,597.24
12/01/202219,058.919,237.4518,679.3518,736.45
12/02/202218,785.2818,841.2218,530.8218,675.36
12/05/202219,221.6819,539.619,035.1419,518.3
12/06/202219,211.719,569.6719,202.8719,441.19
12/07/202219,380.819,737.3118,799.8118,814.83
12/08/202218,965.0519,521.618,965.0519,450.24
12/09/202219,484.2319,926.4819,404.519,900.88
12/12/202219,594.5219,718.0819,366.2219,463.64
12/13/202219,458.0219,707.7519,382.319,596.21
12/14/202219,775.3319,859.7519,528.7119,673.46
12/15/202219,612.6719,675.6819,233.8619,368.6
12/16/202219,343.719,621.1319,130.5319,450.68
12/19/202219,472.2119,786.2919,255.9519,352.82
12/20/202219,156.9419,283.1418,885.219,094.81
12/21/202219,190.9119,255.7419,063.319,160.5
12/22/202219,537.4519,73519,475.6819,679.23
12/23/202219,382.2319,686.7719,380.4719,593.07
12/28/202219,787.9420,099.7719,787.9419,898.92
12/29/202219,648.419,764.5219,539.8419,741.15
12/30/202220,030.8520,073.9219,781.4119,781.41