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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24,067.9972
CLOSE 24,076.1508

Low

LOW 18,671.49

High

HIGH 27,381.84
DATEOPENHIGHLOWCLOSE
01/01/202519,932.819,932.819,542.9819,762.85
01/02/202519,932.819,932.819,542.9819,623.33
01/03/202519,708.7419,891.8619,634.0719,760.28
01/06/202519,848.7119,851.5519,627.8419,688.3
01/07/202519,501.4519,668.6519,252.6119,447.59
01/08/202519,390.7619,483.5919,111.5419,279.85
01/09/202519,254.3819,405.7419,227.7319,240.9
01/10/202519,328.0719,370.4919,036.6419,064.3
01/13/202518,918.1518,929.1218,671.4918,874.15
01/14/202518,901.5619,318.3618,901.5619,219.79
01/15/202519,149.9419,319.2219,149.9419,286.08
01/16/202519,454.9219,664.3919,345.1919,522.9
01/17/202519,499.119,640.3719,423.719,584.07
01/20/202519,804.6420,093.6519,786.7319,925.82
01/21/202520,128.3420,205.2519,920.3120,106.56
01/22/202519,997.0920,022.3419,733.2119,778.78
01/23/202519,881.3220,044.0619,644.8319,700.57
01/24/202519,842.8520,14419,768.1320,066.2
01/27/202520,118.0220,296.9420,118.0220,197.78
01/28/202520,337.4620,337.4620,165.7320,225.12
02/03/202520,048.8720,22219,764.6720,217.27
02/04/202520,488.2920,885.4920,297.6420,789.97
02/05/202520,827.7720,827.7720,417.3920,597.1
02/06/202520,598.9820,891.6220,532.0620,891.62
02/07/202520,858.5221,213.720,806.121,133.55
02/10/202521,223.6121,539.6321,223.6121,521.99
02/11/202521,656.8221,682.4121,279.3721,294.87
02/12/202521,526.4121,858.8321,411.0921,857.93
02/13/202521,958.6922,523.5721,735.5621,814.38
02/14/202522,027.0722,620.3322,027.0722,620.33
02/17/202522,755.0622,977.2522,319.3222,616.24
02/18/202522,664.7323,141.4122,608.1822,976.82
02/19/202522,777.4622,975.3422,649.4922,944.25
02/20/202522,716.7122,849.6622,436.1322,576.99
02/21/202523,090.0323,477.9222,901.6923,477.92
02/24/202523,472.1423,688.4523,221.5723,341.62
02/25/202522,716.4823,248.5222,716.4823,034.03
02/26/202523,238.3423,973.1723,238.3423,787.94
02/27/202523,783.7524,076.5323,441.7423,718.3
02/28/202523,616.1823,616.1822,798.3422,941.33
03/03/202523,135.1223,405.9822,861.7523,006.28
03/04/202522,678.2523,051.0122,547.5322,941.78
03/05/202523,200.4223,636.6523,090.6323,594.22
03/06/202523,987.0924,410.9323,987.0924,369.72
03/07/202524,182.0224,669.6224,065.0124,231.31
03/10/202524,115.9824,292.823,632.4223,783.5
03/11/202523,274.8623,858.6123,238.3623,782.15
03/12/202523,859.2323,962.0323,363.9823,600.32
03/13/202523,616.3323,712.6123,198.7323,462.66
03/14/202523,653.3324,113.5323,454.4923,959.99
03/17/202524,22624,352.4724,077.1524,145.58
03/18/202524,679.3524,745.1324,475.2624,740.58
03/19/202524,697.6324,874.3924,601.7324,771.15
03/20/202524,753.1524,753.1524,186.6924,219.96
03/21/202524,109.0724,230.7223,577.7823,689.73
03/24/202523,749.5823,967.5123,531.223,905.57
03/25/202523,643.3223,747.3223,321.6723,344.26
03/26/202523,460.3123,596.8523,350.7323,483.33
03/27/202523,543.8623,865.6223,372.3623,578.81
03/28/202523,672.8223,775.323,254.323,426.61
03/31/202523,207.0723,399.7323,002.8123,119.59
04/01/202523,217.1123,456.5823,123.3523,206.85
04/02/202523,167.3123,393.0322,980.9623,202.54
04/03/202522,638.2122,998.322,638.2122,849.82
04/07/202520,730.0521,047.8319,706.0319,828.31
04/08/202520,157.5220,454.2619,745.1420,127.69
04/09/202519,494.9220,441.1419,260.2120,264.5
04/10/202520,810.4321,211.1320,530.4320,681.79
04/11/202520,557.4921,127.3720,444.0420,914.7
04/14/202521,363.8821,517.3221,224.5521,417.41
04/15/202521,603.5221,603.5221,297.5921,466.28
04/16/202521,316.4721,363.5720,868.3621,056.99
04/17/202521,066.8121,417.6421,039.1621,395.15
04/22/202521,303.5121,592.6721,191.0221,562.33
04/23/202522,080.1922,138.8121,862.8722,072.63
04/24/202522,030.1522,093.6821,712.121,909.77
04/25/202522,080.4422,267.9621,923.921,980.75
04/28/202522,072.3522,072.3521,817.8521,981.37
04/29/202522,073.3622,213.5121,918.122,008.12
04/30/202522,038.7322,129.3121,848.3322,119.42
05/02/202522,192.5122,532.5422,058.322,504.69
05/06/202522,576.5622,747.6322,449.1622,662.72
05/07/202523,169.8323,197.5722,691.8822,691.88
05/08/202522,589.1322,979.2922,589.1322,775.93
05/09/202522,856.2122,907.9122,692.4422,867.75
05/12/202523,183.8123,685.3422,982.9123,549.47
05/13/202523,494.4423,494.4423,070.4823,108.28
05/14/202523,316.4523,640.6523,278.2223,640.65
05/15/202523,644.423,710.8223,371.7323,453.17
05/16/202523,249.1623,374.723,190.3123,345.06
05/19/202523,156.2723,402.223,059.8923,332.73
05/20/202523,398.3523,709.0423,35723,681.49
05/21/202523,736.4323,91723,697.7623,827.79
05/22/202523,748.5823,778.2423,470.8123,544.32
05/23/202523,557.3823,749.3823,487.423,601.27
05/26/202523,505.923,571.0223,234.2723,282.34
05/27/202523,216.8723,419.5523,167.5623,382
05/28/202523,385.1823,476.2223,180.1723,258.32
05/29/202523,240.7123,603.8223,207.3723,573.39
05/30/202523,339.6423,375.3423,163.2223,289.78
06/02/202523,043.123,163.3522,668.3523,157.98
06/03/202523,281.123,535.3723,281.123,512.5
06/04/202523,499.7823,716.9323,481.4623,654.04
06/05/202523,828.6923,911.1423,732.3123,906.98
06/06/202523,941.5723,951.1423,773.3623,792.55
06/09/202523,977.5424,181.4323,957.9624,181.43
06/10/202524,231.3124,296.4724,003.3824,162.88
06/11/202524,191.3224,439.3524,179.3524,366.95
06/12/202524,223.1224,288.7624,002.4224,035.39
06/13/202523,959.8124,100.3223,774.9223,892.57
06/16/202523,791.7924,125.0523,718.7224,061
06/17/202524,107.3424,131.4423,880.6723,980.31
06/18/202523,859.5523,880.2423,631.4823,710.7
06/19/202523,620.0223,653.5523,185.5823,237.75
06/20/202523,291.423,538.6323,291.423,530.49
06/23/202523,335.5123,689.1323,272.7523,689.13
06/24/202523,832.7324,229.2123,832.7324,177.08
06/25/202524,327.8224,533.3924,287.8624,474.68
06/26/202524,345.2924,411.4824,235.5424,325.41
06/27/202524,451.1924,471.5324,194.8524,284.16
06/30/202524,274.9124,274.9124,064.2624,072.29
07/02/202524,304.3124,372.724,122.5724,221.42
07/03/202524,234.2824,269.1423,92024,069.95
07/04/202523,900.6924,068.5123,690.9423,916.07
07/07/202523,828.8523,910.9523,713.7823,887.84
07/08/202523,927.5324,159.0123,899.624,148.08
07/09/202524,061.0824,061.0823,827.1523,892.33
07/10/202523,865.6424,087.5923,820.5824,028.38
07/11/202524,033.1224,506.324,033.1224,139.58
07/14/202524,100.5724,267.8424,097.3224,203.33
07/15/202524,281.9424,590.1224,141.8824,590.12
07/16/202524,704.0524,867.8124,517.7524,517.77
07/17/202524,547.0824,672.5124,447.9324,498.96
07/18/202524,757.8324,825.6624,630.7924,825.66
07/21/202524,991.1425,010.924,844.824,994.15
07/22/202525,024.9325,130.0324,900.5925,130.03
07/23/202525,348.325,538.0725,228.0125,538.07
07/24/202525,528.2225,735.8925,502.4925,667.19
07/25/202525,531.5925,585.7325,355.3125,388.36
07/28/202525,458.8725,667.425,399.3625,562.14
07/29/202525,454.8325,530.4225,252.3225,524.46
07/30/202525,335.2125,499.5725,082.225,176.94
07/31/202524,982.8725,000.0624,744.9224,773.34
08/01/202524,744.3424,856.5424,507.6324,507.82
08/04/202524,431.8824,748.7624,372.5124,733.46
08/05/202524,746.8124,925.924,686.8524,902.54
08/06/202524,864.1525,002.9724,806.4624,910.64
08/07/202524,982.525,115.1624,820.625,081.64
08/08/202524,968.3124,999.1124,812.1224,858.83
08/11/202524,946.5524,969.324,775.7324,906.82
08/12/202524,824.0725,016.2924,801.1324,969.69
08/13/202525,176.5225,613.6725,176.5225,613.67
08/14/202525,766.6225,766.6225,449.825,519.33
08/15/202525,322.125,356.5425,167.8125,270.08
08/18/202525,293.3425,466.125,176.8525,176.85
08/19/202525,241.2925,260.5825,083.225,122.91
08/20/202524,968.5725,210.924,887.9325,165.95
08/21/202525,216.4225,216.4225,000.8525,104.62
08/22/202525,205.0425,349.0825,140.0825,339.15
08/25/202525,606.8825,918.8625,590.6225,829.92
08/26/202525,714.9125,819.725,524.9225,524.92
08/27/202525,626.1725,653.9225,140.1725,201.77
08/28/202525,030.5425,093.6524,808.7824,998.83
08/29/202525,095.4525,277.5125,066.8525,077.63
09/01/202525,508.2125,638.3425,471.3525,617.43
09/02/202525,587.9725,724.7325,416.6125,496.56
09/03/202525,660.6525,789.9925,276.8725,343.44
09/04/202525,489.1325,494.4525,013.2625,058.52
09/05/202525,136.2425,471.825,090.6525,417.99
09/08/202525,440.0125,664.0125,387.8125,633.92
09/09/202525,711.0726,027.9425,675.2825,938.14
09/10/202526,042.4126,296.626,017.526,200.27
09/11/202525,987.4926,241.4625,878.9726,086.33
09/12/202526,539.4426,585.9526,329.6626,388.17
09/15/202526,308.9126,532.7526,280.2326,446.57
09/16/202526,536.6326,601.5926,332.2126,438.52
09/17/202526,554.1926,936.526,540.5726,908.4
09/18/202526,863.6927,058.0326,322.0826,544.86
09/19/202526,583.0326,637.6426,414.1126,545.11
09/22/202526,459.5226,479.1426,204.0126,344.15
09/23/202526,435.5826,454.0926,003.6726,159.13
09/24/202526,073.6926,562.8826,057.2626,518.66
09/25/202526,536.1326,640.5326,403.5226,484.69
09/26/202526,272.326,406.0526,072.9326,128.21
09/29/202526,321.5726,687.7226,321.5726,622.89
09/30/202526,674.1626,888.426,558.2826,855.57
10/02/202526,918.327,381.8426,918.327,287.13
10/03/202527,221.4627,26226,972.7127,140.93
10/06/202527,003.9227,145.1726,873.3426,957.78
10/08/202526,900.6426,906.226,517.4526,829.47
10/09/202526,862.0326,978.4126,480.5826,752.6
10/10/202526,523.8926,558.8726,247.0426,290.33
10/13/202525,63425,895.6225,336.0925,889.49
10/14/202525,969.2126,102.6825,331.6425,441.36
10/15/202525,714.8925,982.2125,593.4525,910.61
10/16/202525,890.0126,062.825,687.3225,888.52
10/17/202525,851.9425,859.8225,145.3425,247.11
10/20/202525,884.4625,912.7725,710.6125,858.84
10/21/202526,160.2426,367.3526,017.7226,027.56
10/22/202525,897.6225,947.8825,653.7525,781.78
10/23/202525,718.5326,080.8425,591.6625,967.99
10/24/202526,177.1126,239.9626,063.9926,160.16
10/27/202526,495.9726,495.9726,319.2226,433.71
10/28/202526,508.7526,519.2426,245.3326,346.15
10/30/202526,545.9226,588.8926,138.7926,282.7
10/31/202526,263.0126,283.9625,906.6525,906.65
11/03/202525,999.1726,217.1225,920.2726,158.37
11/04/202526,148.0726,291.6525,911.7925,952.41
11/05/202525,701.6325,980.925,496.1325,935.42
11/06/202526,061.5826,490.7126,061.5826,485.91
11/07/202526,350.7426,371.4626,167.2326,241.84
11/10/202526,319.426,668.8926,302.9326,649.07
11/11/202526,748.0926,788.4326,511.2526,696.42
11/12/202526,754.9327,016.426,739.0926,922.74
11/13/202526,779.4827,188.8126,733.2127,073.04
11/14/202526,660.3126,881.8826,535.4226,572.47
11/17/202526,441.726,531.826,252.3626,384.29
11/18/202526,172.2726,188.8225,821.8425,930.04
11/19/202525,954.2326,045.3725,742.0725,830.66
11/20/202525,999.7826,046.7625,692.1325,835.58
11/21/202525,460.4225,483.6725,178.6325,220.03
11/24/202525,452.8725,770.4525,369.2925,716.51
11/25/202525,948.926,069.2225,740.5425,894.56
11/26/202526,046.7426,136.2725,907.0625,928.09
11/27/202525,945.5426,123.6925,822.6625,945.94
11/28/202526,011.0626,011.0625,807.5525,858.9
12/01/202525,945.8726,179.7225,913.9826,033.27
12/02/202526,188.5526,264.1325,989.4526,095.06
12/03/202525,980.8925,996.8825,724.8225,760.74
12/04/202525,804.0125,990.7325,649.325,935.91
12/05/202525,833.1126,131.6125,758.1726,085.09
12/08/202526,067.8626,151.4625,755.0125,765.37
12/09/202525,780.9725,820.3125,386.5825,434.24
12/10/202525,435.4925,540.7825,257.6125,540.78
12/11/202525,710.6125,801.3425,471.525,530.52
12/12/202525,761.4126,006.4725,697.4325,976.8
12/15/202525,718.1425,824.4425,609.2825,628.89
12/16/202525,547.9225,547.9225,086.5425,235.42
12/17/202525,243.5925,494.9425,168.1925,468.79
12/18/202525,330.8325,511.8425,261.3825,498.14
12/19/202525,634.2225,747.0125,545.9225,690.54
12/22/202525,795.9425,859.6125,671.3325,801.78
12/23/202525,875.8525,927.6625,726.4525,774.15
12/24/202525,780.0925,890.8725,772.8725,818.94
12/29/202525,928.8926,082.9425,630.7525,635.24
12/30/202525,636.425,930.2225,611.2325,854.61
12/31/202525,801.4925,808.5225,554.3125,630.55