Singapore markets open in 6 hours 27 minutes

iShares Hang Seng TECH ETF (3067.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
7.755-0.130 (-1.65%)
At close: 04:08PM HKT
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 20247.8407.8707.7407.7557.7557,832,165
07 Jun 20248.1408.1407.9007.9157.91521,706,293
06 Jun 20248.1108.1608.0208.0658.06515,222,054
05 Jun 20247.9858.2007.9608.0008.00012,959,796
04 Jun 20247.9508.0107.9057.9857.9859,596,028
03 Jun 20247.8458.0507.8457.9607.96013,363,440
31 May 20247.9208.0857.7607.8007.80014,647,275
30 May 20247.8758.0057.8457.8957.89514,170,130
29 May 20248.0908.0907.8757.9357.93514,921,030
28 May 20248.1358.2458.0658.1008.1009,348,640
27 May 20248.0008.1457.8908.1258.12520,798,440
24 May 20248.0808.1807.9457.9657.96515,547,050
23 May 20248.3808.3808.1408.1908.19025,967,289
22 May 20248.3808.4808.3208.3808.3805,371,364
21 May 20248.5458.5808.3308.3608.36012,576,926
20 May 20248.6808.7308.6458.6808.68010,696,750
17 May 20248.5908.7358.5608.6508.65017,492,600
16 May 20248.5258.6158.4508.5458.54519,891,754
14 May 20248.4458.6308.4458.4858.48517,949,252
13 May 20248.3058.4608.1958.4308.43012,338,897
10 May 20248.3008.4008.1908.3258.32520,742,968
09 May 20248.1158.3058.1158.2858.28510,536,190
08 May 20248.2408.3158.1008.1158.11522,886,090
07 May 20248.4308.4308.2108.2458.24529,402,592
06 May 20248.3508.4508.3058.4308.43013,085,258
03 May 20248.2508.4408.2358.3408.34021,895,018
02 May 20247.7808.1307.7308.1208.12030,477,404
30 Apr 20247.7907.8807.7307.7807.78013,939,531
29 Apr 20247.8557.9907.7607.7607.76017,667,269
26 Apr 20247.4957.8557.4957.8107.81033,786,050
25 Apr 20247.4357.5957.4057.4957.49517,566,686
24 Apr 20247.2957.5057.2957.4807.48027,678,066
23 Apr 20247.1007.2557.1007.2357.23522,131,810
22 Apr 20246.9657.0756.9157.0007.00018,581,050
19 Apr 20247.0207.0206.7906.9006.90021,242,870
18 Apr 20246.9657.1306.9457.0207.02012,042,900
17 Apr 20247.0407.0856.9507.0307.0307,684,022
16 Apr 20247.1807.1806.9757.0107.01015,898,030
15 Apr 20247.1507.2507.1307.2407.24016,781,930
12 Apr 20247.3807.4507.2957.2957.2959,899,910
11 Apr 20247.3707.4657.3207.4007.40010,270,969
10 Apr 20247.3207.5357.3207.4657.46511,050,287
09 Apr 20247.2107.3757.2107.3007.3008,413,237
08 Apr 20247.2407.3357.1807.2407.2407,142,148
05 Apr 20247.2557.3057.1057.2607.26013,734,667
03 Apr 20247.4157.4207.2557.2657.26517,677,841
02 Apr 20247.4407.5107.3907.3907.39022,252,640
28 Mar 20247.1007.4107.1007.3107.31016,105,744
27 Mar 20247.1857.2107.0857.1007.10013,789,130
26 Mar 20247.2857.3257.1907.2707.27010,551,330
25 Mar 20247.1907.2157.1907.2057.20521,947,505
22 Mar 20247.4507.4507.1807.2607.26010,276,130
21 Mar 20247.5007.6457.5007.5057.5058,493,173
20 Mar 20247.4057.4857.3357.4107.4107,606,143
19 Mar 20247.5007.5007.3707.4057.4055,673,027
18 Mar 20247.4207.5657.3907.5307.53012,403,750
15 Mar 20247.3807.4457.3157.4357.4359,746,275
14 Mar 20247.7007.7507.5007.5607.5607,798,966
13 Mar 20247.6407.7707.6357.6757.67525,201,736
12 Mar 20247.3807.6657.3357.6407.64023,745,200
11 Mar 20247.1007.3007.1007.2907.29014,872,759
08 Mar 20247.0307.1757.0307.1007.10013,664,800
07 Mar 20247.1907.2306.9657.0607.06010,253,546
06 Mar 20246.9407.2356.9407.1457.14521,130,300
05 Mar 20247.1707.1706.9506.9556.95521,300,039
04 Mar 20247.2807.3407.1957.2557.25510,669,000
01 Mar 20247.1307.3157.0807.2857.28512,379,248
29 Feb 20247.0857.2707.0857.1957.19510,085,794
28 Feb 20247.3407.4307.1757.2057.20517,378,010
27 Feb 20247.1007.3607.0607.3407.34022,065,819
26 Feb 20247.0407.1757.0407.1007.10014,642,254
23 Feb 20247.1007.2157.0507.1307.1307,690,546
22 Feb 20247.0207.1406.9457.1407.14015,004,993
21 Feb 20246.7557.1706.7557.0307.03020,950,196
20 Feb 20246.8556.9006.7106.8206.82018,122,934
19 Feb 20246.9756.9756.7856.8156.81532,384,735
16 Feb 20246.7907.0406.7207.0007.00029,217,620
15 Feb 20246.7006.7956.6106.7556.75515,745,855
14 Feb 20246.5506.7206.4006.7106.71025,997,443
09 Feb 20246.5556.5556.5556.5556.555-
08 Feb 20246.6606.7606.6006.6406.64019,351,371
07 Feb 20246.9306.9656.6556.6956.69539,668,343
06 Feb 20246.3856.8256.3856.8156.81542,575,130
05 Feb 20246.2756.4956.2706.3506.35033,528,984
02 Feb 20246.5156.6406.3256.3756.37523,527,731
01 Feb 20246.4006.5506.3106.4256.42529,833,794
31 Jan 20246.4856.5156.2606.2856.28526,141,340
30 Jan 20246.6706.6706.4706.4856.48523,520,903
29 Jan 20246.7006.8306.6756.7256.72520,635,650
26 Jan 20246.8606.8706.6556.6706.67049,646,872
25 Jan 20246.9306.9756.7456.9356.93516,702,950
24 Jan 20246.8156.9356.6006.8856.88522,753,538
23 Jan 20246.4806.7006.3856.6106.61041,948,079
22 Jan 20246.6356.6356.2756.3706.37025,509,215
19 Jan 20246.6606.7306.5056.6006.60015,463,888
18 Jan 20246.6306.7506.5506.6606.66019,456,969
17 Jan 20246.8956.9056.5606.6006.60032,610,346
16 Jan 20247.1007.1556.9406.9756.97515,340,688
15 Jan 20247.2607.2607.2607.2607.260-
12 Jan 20247.3007.4007.2407.2757.2758,881,099
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...