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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18,053.6204
CLOSE 18,067.9119

Low

LOW 14,794.16

High

HIGH 23,241.74
DATEOPENHIGHLOWCLOSE
01/02/202417,135.1217,135.1216,725.2816,788.56
01/03/202416,624.9216,657.5116,564.816,646.42
01/04/202416,673.416,673.416,516.3316,645.99
01/05/202416,573.1216,745.7316,455.5716,535.34
01/08/202416,581.8616,592.0616,144.5616,224.46
01/09/202416,256.116,414.7916,190.0216,190.02
01/10/202416,143.9716,247.316,036.4216,097.29
01/11/202416,154.1716,459.9216,106.8316,302.05
01/12/202416,216.9716,393.7416,185.9116,244.59
01/15/202416,258.2816,334.7116,104.516,216.34
01/16/202416,030.2516,197.0415,834.4115,865.93
01/17/202415,764.3815,764.3815,194.9415,276.91
01/18/202415,301.1915,463.6915,183.9615,391.8
01/19/202415,404.6915,540.7515,207.9915,308.7
01/22/202415,349.0515,362.9114,794.1614,961.19
01/23/202415,038.3315,516.814,994.3715,353.99
01/24/202415,602.4515,975.1115,412.115,899.88
01/25/202415,989.9416,254.9315,828.9316,211.97
01/26/202416,158.7216,240.9615,888.0415,952.24
01/29/202416,046.2516,258.4516,012.5916,077.25
01/30/202415,896.6615,896.6615,654.9715,703.46
01/31/202415,652.0515,744.0415,411.6615,485.08
02/01/202415,522.8615,805.0615,434.8215,566.22
02/02/202415,756.1215,912.6115,435.8515,533.57
02/05/202415,336.8615,669.7715,336.8615,510.02
02/06/202415,541.2316,154.0515,541.2316,136.88
02/07/202416,282.3916,408.1516,035.4316,081.9
02/08/202415,988.6216,093.5215,821.8615,878.08
02/09/202415,709.315,754.0115,531.0315,746.59
02/14/202415,579.4115,911.0515,456.3215,879.39
02/15/202415,824.2116,029.0215,751.3615,944.64
02/16/202416,007.5416,394.1615,937.2816,339.97
02/19/202416,334.4716,334.4716,137.9816,155.62
02/20/202416,222.0916,274.5616,055.0816,247.52
02/21/202416,182.9316,756.0116,138.8116,503.11
02/22/202416,489.8416,742.9516,424.7916,742.95
02/23/202416,654.6816,895.8216,654.6816,725.87
02/26/202416,684.9616,777.4116,590.7116,634.75
02/27/202416,645.6316,828.6716,453.516,790.81
02/28/202416,833.6116,844.3316,517.8416,536.86
02/29/202416,429.5716,695.3616,429.5716,511.45
03/01/202416,390.8916,651.6716,321.1216,589.45
03/04/202416,629.5516,645.9616,473.6516,595.98
03/05/202416,343.9516,450.3716,095.6816,162.65
03/06/202416,167.4516,545.0516,145.2216,438.1
03/07/202416,417.7716,512.4116,136.1216,229.79
03/08/202416,275.3916,489.7316,275.3916,353.4
03/11/202416,416.1716,625.6416,416.1716,587.58
03/12/202416,701.9517,154.8716,613.4517,093.51
03/13/202417,059.1117,214.6717,050.8717,082.12
03/14/202417,120.5417,209.8216,878.1116,961.67
03/15/202416,758.3616,821.1316,550.4216,720.9
03/18/202416,690.2616,801.6416,641.5816,737.13
03/19/202416,628.0716,682.5416,492.0916,529.49
03/20/202416,559.0116,654.0816,430.1216,543.08
03/21/202416,762.8316,973.5216,762.8316,863.11
03/22/202416,745.2716,747.216,341.6116,499.48
03/25/202416,531.9516,612.6416,441.316,473.65
03/26/202416,548.516,728.916,452.5516,618.33
03/27/202416,530.4416,61216,354.8116,392.85
03/28/202416,378.416,725.6116,345.916,541.43
04/02/202416,811.7417,007.3416,811.7416,931.53
04/03/202416,926.8516,926.8516,689.1916,725.11
04/05/202416,787.9316,839.5516,480.3616,723.93
04/08/202416,650.8316,895.0616,580.5316,732.86
04/09/202416,819.1817,006.8516,805.9916,828.08
04/10/202416,926.0217,190.516,918.3617,139.18
04/11/202416,856.1917,141.3616,856.1917,095.04
04/12/202416,978.717,031.3116,721.6916,721.69
04/15/202416,487.3616,647.0916,465.416,600.47
04/16/202416,367.6916,449.2416,208.6416,248.98
04/17/202416,225.5416,316.6916,155.8316,251.85
04/18/202416,253.2416,507.616,206.5516,385.88
04/19/202416,246.3416,254.916,044.4516,224.15
04/22/202416,410.8316,637.8216,410.8316,511.7
04/23/202416,679.3916,846.1316,599.2116,828.94
04/24/202416,993.1717,217.8616,934.6517,201.28
04/25/202417,144.1217,438.8317,109.5717,284.55
04/26/202417,336.217,758.2417,336.217,651.16
04/29/202417,737.9318,031.1617,679.1917,746.92
04/30/202417,843.4417,902.0217,686.9417,763.04
05/02/202417,760.6818,217.8217,740.6218,207.14
05/03/202418,543.318,604.1718,362.2218,475.93
05/06/202418,488.5518,590.1718,389.5418,578.31
05/07/202418,577.5518,638.8118,411.0218,479.38
05/08/202418,510.5418,606.5618,298.3618,313.87
05/09/202418,306.2518,560.7618,278.1118,537.82
05/10/202418,669.4318,993.2818,657.5118,963.69
05/13/202418,904.5819,123.4818,827.619,115.07
05/14/202419,203.8219,301.1319,072.6419,073.72
05/16/202419,262.7919,442.919,114.3819,376.54
05/17/202419,525.1219,602.2419,342.9619,553.62
05/20/202419,621.4319,706.1219,574.5619,636.23
05/21/202419,473.6719,487.3619,175.819,220.63
05/22/202419,225.2619,359.6819,149.4119,195.61
05/23/202419,024.4119,024.4118,776.2118,868.72
05/24/202418,742.2818,867.9118,532.4118,608.95
05/27/202418,606.0218,871.1318,504.5318,827.36
05/28/202418,814.0119,000.5218,776.118,821.17
05/29/202418,659.4118,694.5518,425.0918,477.02
05/30/202418,423.7818,537.9218,163.2118,230.2
05/31/202418,409.6218,551.1818,077.3918,079.62
06/03/202418,283.5618,573.8118,283.5618,403.05
06/04/202418,335.4518,541.0318,335.4518,444.12
06/05/202418,489.7818,724.6218,375.2718,424.97
06/06/202418,577.5818,700.6818,383.818,476.81
06/07/202418,562.4818,575.6918,302.3318,366.96
06/10/202418,163.1218,203.2517,994.118,068.41
06/11/202418,163.1218,267.6917,994.118,176.35
06/12/202418,032.418,063.7217,848.7617,937.85
06/13/202418,104.1318,173.5317,971.5718,112.64
06/14/202418,028.0718,109.8917,927.1617,941.79
06/17/202417,848.8718,122.817,752.9617,936.13
06/18/202417,961.8918,043.4817,854.7917,915.56
06/19/202418,056.2218,448.6618,039.0118,430.4
06/20/202418,453.6318,520.3718,274.218,335.33
06/21/202418,199.1418,240.1317,968.3718,028.53
06/24/202417,906.3618,032.6717,789.5718,027.72
06/25/202418,088.0218,231.4617,959.0718,072.91
06/26/202417,934.6318,156.3517,934.6318,089.94
06/27/202417,94617,961.9217,677.3317,716.48
06/28/202417,583.1917,865.4717,583.1917,718.62
07/01/202417,669.4217,986.1417,669.4217,822.66
07/02/202417,669.4217,986.1417,669.4217,769.15
07/03/202417,841.7718,017.7617,808.2717,978.58
07/04/202418,079.7218,133.317,942.0818,028.29
07/05/202418,035.7718,105.0117,799.6117,799.61
07/08/202417,667.9717,735.5817,453.5617,524.07
07/09/202417,48117,617.6417,376.4817,523.24
07/10/202417,613.517,765.8817,455.0817,471.68
07/11/202417,629.1317,864.0917,621.0517,832.34
07/12/202418,020.1718,317.3118,020.1718,293.39
07/15/202418,201.4818,243.3917,946.4918,015.95
07/16/202417,845.0617,899.5517,727.9817,727.98
07/17/202417,741.7717,807.6817,658.6817,739.42
07/18/202417,653.2317,864.1217,623.7417,778.42
07/19/202417,603.817,629.9717,376.2317,417.69
07/22/202417,465.1317,693.3517,313.8817,635.89
07/23/202417,679.5517,707.6817,451.8617,469.37
07/24/202417,454.4317,516.9517,251.2617,311.06
07/25/202417,260.8317,288.4616,964.5217,004.98
07/26/202417,079.6717,229.1916,924.5817,021.32
07/29/202417,196.44917,358.6617,154.11917,238.34
07/30/202417,194.36917,194.36916,971.617,002.91
07/31/202417,070.8617,400.2417,015.8317,344.61
08/01/202417,327.8517,408.9517,248.1217,304.97
08/02/202417,025.2617,075.5216,865.9316,945.52
08/05/202416,676.8216,944.5916,441.4416,698.37
08/06/202416,861.316,908.9716,611.1416,647.35
08/07/202416,684.7816,988.2616,684.7816,877.87
08/08/202416,773.0417,023.116,665.0616,891.84
08/09/202417,097.3617,252.2217,079.3517,090.24
08/12/202417,102.9817,162.7617,002.9317,111.66
08/13/202417,160.2117,252.8817,074.6917,174.07
08/14/202417,233.6817,254.2317,055.717,113.37
08/15/202417,008.2117,283.6516,926.4717,109.15
08/16/202417,286.0417,473.8917,255.8617,430.17
08/19/202417,569.6617,685.8617,547.6517,569.58
08/20/202417,661.6917,661.6917,449.9917,511.09
08/21/202417,313.8617,415.4817,232.1317,391.02
08/22/202417,497.6317,652.817,389.9417,641.01
08/23/202417,521.1817,635.717,493.0817,612.11
08/26/202417,709.2717,826.0517,709.2717,798.74
08/27/202417,663.817,879.2717,624.4217,874.68
08/28/202417,847.9917,879.0117,659.2917,692.46
08/29/202417,614.4117,797.1717,502.5317,786.33
08/30/202417,794.4118,202.617,778.117,989.08
09/02/202417,862.5917,862.5917,645.9217,691.98
09/03/202417,665.9317,725.5117,583.717,651.5
09/04/202417,474.7417,531.0517,333.317,457.35
09/05/202417,469.9617,555.6117,332.4917,444.31
09/09/202417,261.8917,305.9117,067.4517,196.97
09/10/202417,205.4217,297.9517,133.517,234.1
09/11/202417,051.8417,124.9616,964.2817,108.72
09/12/202417,177.317,334.1917,127.2517,240.4
09/13/202417,298.3517,540.8117,298.3517,369.1
09/16/202417,252.7717,422.1217,177.0817,422.12
09/17/202417,386.7517,715.7717,368.1417,660.03
09/18/202417,633.9317,961.9817,602.4517,934.68
09/19/202417,633.9318,071.117,602.4518,013.17
09/20/202418,069.3318,355.1518,047.1318,258.58
09/23/202418,237.4118,426.9218,212.5818,247.12
09/24/202418,573.9219,002.0518,532.2819,000.57
09/25/202419,592.4319,592.4319,072.7219,129.11
09/26/202419,302.5719,954.0619,176.5819,924.59
09/27/202420,446.7420,743.220,268.6320,632.31
09/30/202421,175.4121,488.7520,789.9321,133.69
10/01/202421,289.622,640.5121,289.622,371.62
10/02/202421,289.622,667.7421,289.622,443.74
10/03/202422,484.0422,484.0421,442.2522,113.52
10/04/202422,015.0822,742.3621,824.6822,736.88
10/07/202422,948.3523,241.7422,719.9123,099.79
10/08/202422,849.2322,902.3620,762.8220,926.8
10/09/202421,290.0421,417.7520,190.5320,637.25
10/10/202421,04621,622.6520,983.9421,251.99
10/14/202421,228.6521,348.8620,693.7521,092.88
10/15/202421,046.1921,095.0120,154.7120,318.8
10/16/202420,144.7520,548.1820,131.3420,286.86
10/17/202420,471.9920,783.3519,977.3520,079.11
10/18/202420,106.6520,952.9920,058.6720,804.12
10/21/202420,730.9520,845.5720,423.0920,478.47
10/22/202420,433.4920,629.4820,380.0420,498.96
10/23/202420,525.4420,942.2620,448.8420,760.16
10/24/202420,576.0520,685.4620,448.4620,489.63
10/25/202420,521.9520,784.4720,521.9520,590.16
10/28/202420,592.7420,669.4120,428.9420,599.37
10/29/202420,729.9820,890.0820,563.7420,701.15
10/30/202420,586.5520,681.5220,270.0720,380.65
10/31/202420,414.220,553.320,317.3320,317.33
11/01/202420,427.8820,667.2220,353.3420,506.44
11/04/202420,584.4520,633.5820,446.2620,567.53
11/05/202420,409.9421,006.9720,409.9421,006.97
11/06/202420,791.820,859.6620,361.9220,538.39
11/07/202420,386.3620,986.3120,370.4420,953.35
11/08/202421,199.9621,355.4420,705.1220,728.2
11/11/202420,258.1420,505.0120,151.3820,426.94
11/12/202420,334.0920,517.2419,761.3119,846.89
11/13/202419,671.9219,840.2819,608.3219,823.46
11/14/202419,626.2619,859.1719,392.5919,435.82
11/15/202419,503.0319,608.2419,332.3419,426.35
11/18/202419,595.519,781.0819,470.4319,576.62
11/19/202419,699.8119,758.5719,522.5919,663.68
11/20/202419,623.3919,752.9319,575.9119,705.02
11/21/202419,646.0419,764.6219,552.519,601.12
11/22/202419,613.5519,711.419,134.5919,229.98
11/25/202419,307.3419,351.0619,102.0619,151
11/26/202419,054.419,295.7519,054.419,159.21
11/27/202419,187.0519,660.9919,061.619,603.14
11/28/202419,558.1819,558.1819,312.2619,366.97
11/29/202419,346.6219,658.219,312.4119,423.62
12/02/202419,442.3119,690.2219,387.219,550.3
12/03/202419,585.3519,768.3219,386.8219,746.33
12/04/202419,722.1519,823.0919,615.6119,742.47
12/05/202419,578.6619,642.7319,466.6919,560.45
12/06/202419,611.6219,934.7219,566.2919,865.86
12/09/202419,732.2820,433.7319,695.5120,414.1
12/10/202421,070.0521,070.0520,308.8620,311.29
12/11/202420,404.520,481.3720,100.0720,155.06
12/12/202420,213.2420,546.4420,121.4720,397.06
12/13/202420,238.2120,238.2119,927.2719,971.25
12/16/202419,947.2320,049.2119,726.1519,795.5
12/17/202419,678.0319,930.8319,620.6319,700.49
12/18/202419,884.5419,953.5319,802.2219,864.56
12/19/202419,610.119,849.0319,591.4919,752.52
12/20/202419,697.0619,875.919,692.6819,720.71
12/23/202419,843.6519,937.3919,746.4619,883.14
12/24/202419,911.520,165.4619,908.5720,098.3
12/26/202420,083.4420,184.8820,009.9520,121.8
12/27/202420,083.4420,184.8820,009.9520,090.47
12/30/202420,124.7520,193.0919,968.0720,041.43
12/31/202420,003.3620,180.420,003.3620,059.96