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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26,000.0805
CLOSE 25,974.4507

Low

LOW 23,749.99

High

HIGH 28,056.1
DATEOPENHIGHLOWCLOSE
01/02/202625,717.4226,345.6325,717.4226,338.48
01/05/202626,361.4426,445.526,25626,347.25
01/06/202626,502.426,858.1326,498.3626,710.46
01/07/202626,601.8326,616.9426,313.5126,458.96
01/08/202626,302.7826,305.6925,960.3426,149.32
01/09/202626,272.5426,299.3226,114.4126,231.8
01/12/202626,376.8426,608.4826,187.7626,608.48
01/13/202626,958.5227,143.6626,729.5426,848.48
01/14/202626,971.9727,097.7226,780.2726,999.82
01/15/202626,972.3627,206.8426,808.3526,923.63
01/16/202627,094.8527,176.3126,741.5426,844.97
01/19/202626,641.626,715.5826,533.6726,563.91
01/20/202626,544.926,638.5526,363.8626,487.52
01/21/202626,397.0426,692.7826,397.0426,585.07
01/22/202626,750.5126,779.2226,499.1426,629.97
01/23/202626,861.3626,895.9426,689.7326,749.52
01/26/202626,844.0426,911.4426,619.8326,765.53
01/27/202626,863.1527,188.926,829.7127,126.96
01/28/202627,325.8927,826.9127,258.127,826.91
01/29/202627,627.1128,056.127,611.927,968.1
01/30/202627,785.9827,887.2427,384.0227,387.12
02/02/202627,097.3427,100.0926,507.6226,775.58
02/03/202626,995.7627,126.4826,431.826,834.78
02/04/202626,797.0527,004.2226,593.1826,847.33
02/05/202626,627.9526,919.3926,410.7726,885.25
02/06/202626,354.3426,710.3426,295.0326,559.96
02/09/202626,982.4927,111.5426,879.127,027.17
02/10/202627,202.9627,397.6527,104.8227,183.16
02/11/202627,246.1827,325.9827,133.7727,266.39
02/12/202627,210.5627,215.6326,932.5627,032.55
02/13/202626,640.1626,774.4426,444.4626,567.13
02/16/202626,501.226,734.4126,382.4126,705.95
02/20/202626,657.8426,694.3426,356.9626,413.36
02/23/202626,798.9727,156.2826,798.9727,081.92
02/24/202626,913.6826,913.6826,480.8626,590.33
02/25/202626,745.226,870.0326,632.5326,765.73
02/26/202627,019.7427,024.0726,373.0126,381.03
02/27/202626,447.0526,701.526,375.726,630.55
03/02/202626,305.5826,403.8525,882.9526,059.86
03/03/202626,190.2426,218.9325,72725,768.09
03/04/202625,469.3425,470.0524,958.4325,249.49
03/05/202625,583.6525,736.625,236.6825,321.35
03/06/202625,358.5625,806.7225,267.6325,757.3
03/09/202625,075.7425,442.6224,90625,408.47
03/10/202625,740.2925,959.925,611.7925,959.9
03/11/202626,112.0826,149.6425,819.125,898.77
03/12/202625,719.4725,932.5825,521.1525,716.77
03/13/202625,583.5525,697.1725,419.8725,465.61
03/16/202625,436.2725,856.7325,317.8125,834.03
03/17/202625,938.4326,250.1425,844.9525,868.55
03/18/202625,923.0326,117.9525,791.8226,025.43
03/19/202625,550.5625,737.8325,449.0625,500.59
03/20/202625,337.2825,563.8825,121.4625,277.33
03/23/202624,789.1424,789.1424,203.5424,382.48
03/24/202624,759.8225,077.0924,555.525,063.72
03/25/202625,280.5225,390.325,015.225,335.96
03/26/202625,267.1625,278.0324,793.124,856.44
03/27/202624,768.6625,095.5724,712.9224,951.89
03/30/202624,532.8524,811.8624,409.5724,750.8
03/31/202624,818.224,988.5324,559.5724,788.15
04/01/202625,357.2325,429.7625,203.6925,294.04
04/02/202625,254.4925,254.4924,901.7725,116.54
04/08/202625,772.5625,934.1825,668.6725,893.03
04/09/202625,756.4125,854.825,653.6325,752.41
04/10/202625,891.8826,073.9725,843.6525,893.55
04/13/202625,708.6425,717.3825,508.5325,660.86
04/14/202625,929.425,995.0925,668.5325,872.33
04/15/202626,168.2526,216.5825,947.3225,947.32
04/16/202626,122.826,403.0726,122.826,394.27
04/17/202626,210.9726,280.9626,015.4426,160.34
04/20/202626,204.6126,411.6926,094.6426,361.08
04/21/202626,442.2926,529.4926,342.0226,487.49
04/22/202626,303.626,303.626,073.4526,163.25
04/23/202626,098.8126,115.0725,840.5525,915.21
04/24/202625,733.6126,004.5925,639.2625,978.08
04/27/202625,976.9726,086.0225,858.2425,925.66
04/28/202625,814.3725,896.6625,609.6125,679.79
04/29/202625,842.6326,132.9425,811.4626,111.85
04/30/202626,008.3226,072.2425,734.1625,776.54
05/04/202626,138.3426,326.4426,091.8626,095.89
05/05/202625,945.7525,945.7525,690.3625,898.62
05/06/202626,029.6526,213.7825,877.8226,213.78
05/07/202626,531.3526,669.2626,518.7926,626.29
05/08/202626,359.7926,470.4926,274.826,393.72
05/11/202626,310.8726,427.1426,219.2626,406.85
05/12/202626,497.0326,592.3726,328.8426,347.92
05/13/202626,369.9926,458.926,220.1226,388.45
05/14/202626,836.6626,844.826,366.8626,389.05
05/15/202626,391.0226,391.0225,847.1525,962.74
05/18/202625,838.9625,838.9625,505.7125,675.19
05/19/202625,693.3725,845.4625,671.1225,797.86
05/20/202625,709.6225,713.5325,555.0625,651.13
05/21/202625,833.2425,833.7125,341.7325,386.53
05/22/202625,641.825,732.3625,483.2425,606.04
05/26/202625,622.3625,768.3825,431.1725,599.46
05/27/202625,608.7825,638.4125,258.0325,328.24
05/28/202625,230.5825,230.5824,727.2625,006.17
05/29/202625,161.5225,313.3325,055.825,182.4
06/01/202625,180.0525,486.7625,174.325,398.19
06/02/202625,395.0726,045.0725,394.6426,038.33
06/03/202625,953.0125,953.0125,569.4525,633.22
06/04/202625,465.325,499.0925,188.0225,253.41
06/05/202625,186.1225,216.1824,928.1424,961.96
06/08/202624,582.9124,837.9824,458.5424,657.07
06/09/202624,551.9324,740.6524,486.3924,565.91
06/10/202624,442.5224,505.9624,207.0324,407.97
06/11/202624,380.0224,492.7123,999.6724,249.3
06/12/202624,501.524,771.6124,445.5124,718.11
06/15/202625,001.4225,047.924,796.324,842.68
06/16/202624,826.1924,844.9824,378.6924,493.96
06/17/202624,495.8524,560.1924,254.0724,312.17
06/18/202624,145.1924,163.2523,749.9923,924.82