HKEX · HSI · index
Hang Seng (HSI) index history
Every HKEX trading session of Hang Seng from Dec 31, 1986 to Sep 28, 2026: 9,808 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HSI adjusted close, 1986 to 2026
- HK$33,154
- All time high, 2018
- HK$28,056
- 52 week high, HK$22,518 low
- 9,808
- Daily sessions since 1986
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1986 to 2026 series and minute bars.
HSI key facts
- Hang Seng (HSI) closed at HK$24,643 on Sep 28, 2026 on HKEX.
- HSI's all time high close is HK$33,154, set on Jan 26, 2018; its all time low close is HK$1,895 on Dec 7, 1987.
- HSI's 52 week range is HK$22,518 to HK$28,056.
- HSI returned -5.7% over the year to Sep 28, 2026 and +0.6% over five years.
- Over ten years HSI returned +4%, +0.4% a year compounded.
- HSI's deepest drawdown was -65.2% from Oct 30, 2007 to Oct 27, 2008.
- DataCedar holds 9,808 daily sessions of HSI history from Dec 31, 1986 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HSI price chart, 1986 to 2026
HSI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.7% |
| 3 months | +8.7% |
| 6 months | -1.2% |
| Year to date | -4.7% |
| 1 year | -5.7% |
| 3 years | +41.8% |
| 5 years | +0.6% |
| 10 years | +4.3% |
| Since Dec 31, 1986 | +859.5% |
| Compound annual growth, 39.7 years | +5.9% |
HSI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$33,154 on Jan 26, 2018
- All time low close
- HK$1,895 on Dec 7, 1987
- 52 week high
- HK$28,056 on Jan 29, 2026
- 52 week low
- HK$22,518 on Jun 26, 2026
- Deepest drawdown
- -65.2% from Oct 30, 2007 to Oct 27, 2008, recovered Jan 16, 2018
- Best single session
- +18.8% on Oct 29, 1997
- Worst single session
- -33.3% on Oct 26, 1987
- Volatility, 1 year annualised
- 18.6%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1986
- 9.6×
- Best calendar year
- 1993, +116%
- Worst calendar year
- 2008, -48%
HSI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1986 starts on Dec 31, 1986; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$25,717 | HK$28,056 | HK$22,518 | HK$24,643 | -3.9% | 587.9B | 182 |
| 2025 | HK$19,933 | HK$27,382 | HK$18,671 | HK$25,631 | +27.8% | 868.8B | 246 |
| 2024 | HK$17,135 | HK$23,242 | HK$14,794 | HK$20,060 | +17.7% | 742.8B | 246 |
| 2023 | HK$19,570 | HK$22,701 | HK$15,972 | HK$17,047 | -13.8% | 572.1B | 243 |
| 2022 | HK$23,511 | HK$25,051 | HK$14,597 | HK$19,781 | -15.5% | 582.9B | 246 |
| 2021 | HK$27,087 | HK$31,183 | HK$22,665 | HK$23,398 | -14.1% | 570.6B | 247 |
| 2020 | HK$28,249 | HK$29,175 | HK$21,139 | HK$27,231 | -3.4% | 530.2B | 248 |
| 2019 | HK$25,824 | HK$30,280 | HK$24,897 | HK$28,190 | +9.1% | 417.2B | 246 |
| 2018 | HK$30,028 | HK$33,484 | HK$24,541 | HK$25,846 | -13.6% | 493.9B | 246 |
| 2017 | HK$21,993 | HK$30,200 | HK$21,884 | HK$29,919 | +36.0% | 438.1B | 246 |
| 2016 | HK$21,783 | HK$24,364 | HK$18,279 | HK$22,001 | +0.4% | 411.9B | 245 |
| 2015 | HK$23,699 | HK$28,589 | HK$20,368 | HK$21,914 | -7.2% | 468.1B | 247 |
| 2014 | HK$23,453 | HK$25,363 | HK$21,138 | HK$23,605 | +1.3% | 409.5B | 247 |
| 2013 | HK$22,860 | HK$24,112 | HK$19,426 | HK$23,306 | +2.9% | 402.1B | 244 |
| 2012 | HK$18,771 | HK$22,719 | HK$18,056 | HK$22,657 | +22.9% | 390B | 246 |
| 2011 | HK$23,136 | HK$24,469 | HK$16,170 | HK$18,434 | -20.0% | 445.3B | 246 |
| 2010 | HK$21,860 | HK$24,989 | HK$18,972 | HK$23,035 | +5.3% | 399B | 249 |
| 2009 | HK$14,448 | HK$23,100 | HK$11,345 | HK$21,873 | +52.0% | 559B | 249 |
| 2008 | HK$27,632 | HK$27,854 | HK$10,676 | HK$14,387 | -48.3% | 597.6B | 245 |
| 2007 | HK$20,005 | HK$31,958 | HK$18,659 | HK$27,813 | +39.3% | 480.9B | 246 |
| 2006 | HK$14,844 | HK$20,049 | HK$14,844 | HK$19,965 | +34.2% | 131.2B | 247 |
| 2005 | HK$14,216 | HK$15,509 | HK$13,321 | HK$14,876 | +4.5% | 81.8B | 247 |
| 2004 | HK$12,665 | HK$14,339 | HK$10,918 | HK$14,230 | +13.2% | 77.6B | 249 |
| 2003 | HK$9,334 | HK$12,741 | HK$8,332 | HK$12,576 | +34.9% | 64.9B | 248 |
| 2002 | HK$11,368 | HK$12,022 | HK$8,772 | HK$9,321 | -18.2% | 58.3B | 247 |
| 2001 | HK$15,090 | HK$16,275 | HK$8,894 | HK$11,397 | -24.5% | 32.1B | 243 |
| 2000 | HK$17,058 | HK$18,398 | HK$13,597 | HK$15,096 | -11.0% | 0 | 247 |
| 1999 | HK$9,982 | HK$17,138 | HK$9,000 | HK$16,962 | +68.8% | 0 | 247 |
| 1998 | HK$10,744 | HK$11,926 | HK$6,545 | HK$10,049 | -6.3% | 0 | 248 |
| 1997 | HK$13,363 | HK$16,820 | HK$8,776 | HK$10,723 | -20.3% | 0 | 245 |
| 1996 | HK$10,071 | HK$13,744 | HK$10,071 | HK$13,452 | +33.5% | 0 | 249 |
| 1995 | HK$8,190 | HK$10,073 | HK$6,890 | HK$10,073 | +23.0% | 0 | 247 |
| 1994 | HK$11,885 | HK$12,599 | HK$7,671 | HK$8,191 | -31.1% | 0 | 248 |
| 1993 | HK$5,513 | HK$11,959 | HK$5,431 | HK$11,888 | +115.7% | 0 | 249 |
| 1992 | HK$4,297 | HK$6,471 | HK$4,284 | HK$5,512 | +28.3% | 0 | 250 |
| 1991 | HK$3,024 | HK$4,309 | HK$2,970 | HK$4,297 | +42.1% | 0 | 248 |
| 1990 | HK$2,836 | HK$3,559 | HK$2,697 | HK$3,024 | +6.6% | 0 | 248 |
| 1989 | HK$2,707 | HK$3,310 | HK$2,094 | HK$2,837 | +5.6% | 0 | 246 |
| 1988 | HK$2,238 | HK$2,773 | HK$2,223 | HK$2,687 | +16.7% | 0 | 248 |
| 1987 | HK$2,540 | HK$3,950 | HK$1,895 | HK$2,303 | -10.3% | 0 | 246 |
| 1986 | HK$2,568 | HK$2,568 | HK$2,568 | HK$2,568 | n/a | 0 | 1 |
HSI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$24,643 | -3.6% |
| August 2026 | HK$25,567 | -1.2% |
| July 2026 | HK$25,884 | +13.1% |
| June 2026 | HK$22,881 | -9.1% |
| May 2026 | HK$25,182 | -2.3% |
| April 2026 | HK$25,777 | +4.0% |
| March 2026 | HK$24,788 | -6.9% |
| February 2026 | HK$26,631 | -2.8% |
| January 2026 | HK$27,387 | +6.9% |
| December 2025 | HK$25,631 | -0.9% |
| November 2025 | HK$25,859 | -0.2% |
| October 2025 | HK$25,907 | -3.5% |
About the HSI data
Daily bars. 9,808 sessions from Dec 31, 1986 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 31, 1986, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HSI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
HSI share price history
