Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,941.96 +2,164.37 (+3.29%) CMC Crypto 200
1,375.03 +44.42 (+3.34%)
iShares Hang Seng TECH ETF (3067.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 7.200 | 7.320 | 7.180 | 7.285 | 7.285 | 11,682,050 |
| 25 Jul 2024 | 7.320 | 7.320 | 7.175 | 7.215 | 7.215 | 11,972,583 |
| 24 Jul 2024 | 7.445 | 7.480 | 7.300 | 7.335 | 7.335 | 9,117,430 |
| 23 Jul 2024 | 7.595 | 7.655 | 7.440 | 7.460 | 7.460 | 11,495,630 |
| 22 Jul 2024 | 7.450 | 7.620 | 7.430 | 7.595 | 7.595 | 11,372,685 |
| 19 Jul 2024 | 7.530 | 7.535 | 7.415 | 7.420 | 7.420 | 11,061,930 |
| 18 Jul 2024 | 7.600 | 7.680 | 7.515 | 7.615 | 7.615 | 8,767,030 |
| 17 Jul 2024 | 7.600 | 7.740 | 7.600 | 7.700 | 7.700 | 8,018,600 |
| 16 Jul 2024 | 7.670 | 7.670 | 7.575 | 7.600 | 7.600 | 11,437,180 |
| 15 Jul 2024 | 7.910 | 7.910 | 7.695 | 7.715 | 7.715 | 11,735,100 |
| 12 Jul 2024 | 7.775 | 7.955 | 7.775 | 7.945 | 7.945 | 11,414,553 |
| 11 Jul 2024 | 7.600 | 7.780 | 7.600 | 7.775 | 7.775 | 10,764,317 |
| 10 Jul 2024 | 7.620 | 7.735 | 7.560 | 7.580 | 7.580 | 9,548,699 |
| 09 Jul 2024 | 7.490 | 7.620 | 7.435 | 7.530 | 7.530 | 16,510,839 |
| 08 Jul 2024 | 7.545 | 7.600 | 7.450 | 7.490 | 7.490 | 11,976,432 |
| 05 Jul 2024 | 7.675 | 7.675 | 7.510 | 7.570 | 7.570 | 8,959,090 |
| 04 Jul 2024 | 7.670 | 7.795 | 7.635 | 7.675 | 7.675 | 7,896,725 |
| 03 Jul 2024 | 7.500 | 7.640 | 7.470 | 7.640 | 7.640 | 11,533,925 |
| 02 Jul 2024 | 7.460 | 7.555 | 7.400 | 7.430 | 7.430 | 8,990,012 |
| 28 Jun 2024 | 7.450 | 7.600 | 7.450 | 7.460 | 7.460 | 12,100,040 |
| 27 Jun 2024 | 7.685 | 7.700 | 7.520 | 7.530 | 7.530 | 9,615,610 |
| 26 Jun 2024 | 7.650 | 7.785 | 7.625 | 7.735 | 7.735 | 18,523,480 |
| 25 Jun 2024 | 7.760 | 7.775 | 7.610 | 7.650 | 7.650 | 8,655,400 |
| 24 Jun 2024 | 7.780 | 7.780 | 7.610 | 7.720 | 7.720 | 15,566,501 |
| 21 Jun 2024 | 7.800 | 7.840 | 7.720 | 7.780 | 7.780 | 9,817,933 |
| 20 Jun 2024 | 8.050 | 8.060 | 7.895 | 7.900 | 7.900 | 10,322,574 |
| 19 Jun 2024 | 7.840 | 8.055 | 7.830 | 8.045 | 8.045 | 12,224,600 |
| 18 Jun 2024 | 7.800 | 7.880 | 7.735 | 7.780 | 7.780 | 7,868,030 |
| 17 Jun 2024 | 7.780 | 7.855 | 7.685 | 7.780 | 7.780 | 12,156,400 |
| 14 Jun 2024 | 7.860 | 7.860 | 7.770 | 7.800 | 7.800 | 11,476,800 |
| 13 Jun 2024 | 7.840 | 7.885 | 7.775 | 7.860 | 7.860 | 8,565,850 |
| 12 Jun 2024 | 7.840 | 7.870 | 7.740 | 7.755 | 7.755 | 7,832,165 |
| 11 Jun 2024 | 7.900 | 7.915 | 7.755 | 7.885 | 7.885 | 11,720,800 |
| 11 Jun 2024 | 0.02 Dividend | |||||
| 07 Jun 2024 | 8.140 | 8.140 | 7.900 | 7.915 | 7.895 | 21,706,293 |
| 06 Jun 2024 | 8.110 | 8.160 | 8.020 | 8.065 | 8.045 | 15,222,054 |
| 05 Jun 2024 | 7.985 | 8.200 | 7.960 | 8.000 | 7.980 | 12,959,796 |
| 04 Jun 2024 | 7.950 | 8.010 | 7.905 | 7.985 | 7.965 | 9,596,028 |
| 03 Jun 2024 | 7.845 | 8.050 | 7.845 | 7.960 | 7.940 | 13,363,440 |
| 31 May 2024 | 7.920 | 8.085 | 7.760 | 7.800 | 7.780 | 14,647,275 |
| 30 May 2024 | 7.875 | 8.005 | 7.845 | 7.895 | 7.875 | 14,170,130 |
| 29 May 2024 | 8.090 | 8.090 | 7.875 | 7.935 | 7.915 | 14,921,030 |
| 28 May 2024 | 8.135 | 8.245 | 8.065 | 8.100 | 8.080 | 9,348,640 |
| 27 May 2024 | 8.000 | 8.145 | 7.890 | 8.125 | 8.104 | 20,798,440 |
| 24 May 2024 | 8.080 | 8.180 | 7.945 | 7.965 | 7.945 | 15,547,050 |
| 23 May 2024 | 8.380 | 8.380 | 8.140 | 8.190 | 8.169 | 25,967,289 |
| 22 May 2024 | 8.380 | 8.480 | 8.320 | 8.380 | 8.359 | 5,371,364 |
| 21 May 2024 | 8.545 | 8.580 | 8.330 | 8.360 | 8.339 | 12,576,926 |
| 20 May 2024 | 8.680 | 8.730 | 8.645 | 8.680 | 8.658 | 10,696,750 |
| 17 May 2024 | 8.590 | 8.735 | 8.560 | 8.650 | 8.628 | 17,492,600 |
| 16 May 2024 | 8.525 | 8.615 | 8.450 | 8.545 | 8.523 | 19,891,754 |
| 14 May 2024 | 8.445 | 8.630 | 8.445 | 8.485 | 8.464 | 17,949,252 |
| 13 May 2024 | 8.305 | 8.460 | 8.195 | 8.430 | 8.409 | 12,338,897 |
| 10 May 2024 | 8.300 | 8.400 | 8.190 | 8.325 | 8.304 | 20,742,968 |
| 09 May 2024 | 8.115 | 8.305 | 8.115 | 8.285 | 8.264 | 10,536,190 |
| 08 May 2024 | 8.240 | 8.315 | 8.100 | 8.115 | 8.094 | 22,886,090 |
| 07 May 2024 | 8.430 | 8.430 | 8.210 | 8.245 | 8.224 | 29,402,592 |
| 06 May 2024 | 8.350 | 8.450 | 8.305 | 8.430 | 8.409 | 13,085,258 |
| 03 May 2024 | 8.250 | 8.440 | 8.235 | 8.340 | 8.319 | 21,895,018 |
| 02 May 2024 | 7.780 | 8.130 | 7.730 | 8.120 | 8.099 | 30,477,404 |
| 30 Apr 2024 | 7.790 | 7.880 | 7.730 | 7.780 | 7.760 | 13,939,531 |
| 29 Apr 2024 | 7.855 | 7.990 | 7.760 | 7.760 | 7.740 | 17,667,269 |
| 26 Apr 2024 | 7.495 | 7.855 | 7.495 | 7.810 | 7.790 | 33,786,050 |
| 25 Apr 2024 | 7.435 | 7.595 | 7.405 | 7.495 | 7.476 | 17,566,686 |
| 24 Apr 2024 | 7.295 | 7.505 | 7.295 | 7.480 | 7.461 | 27,678,066 |
| 23 Apr 2024 | 7.100 | 7.255 | 7.100 | 7.235 | 7.217 | 22,131,810 |
| 22 Apr 2024 | 6.965 | 7.075 | 6.915 | 7.000 | 6.982 | 18,581,050 |
| 19 Apr 2024 | 7.020 | 7.020 | 6.790 | 6.900 | 6.883 | 21,242,870 |
| 18 Apr 2024 | 6.965 | 7.130 | 6.945 | 7.020 | 7.002 | 12,042,900 |
| 17 Apr 2024 | 7.040 | 7.085 | 6.950 | 7.030 | 7.012 | 7,684,022 |
| 16 Apr 2024 | 7.180 | 7.180 | 6.975 | 7.010 | 6.992 | 15,898,030 |
| 15 Apr 2024 | 7.150 | 7.250 | 7.130 | 7.240 | 7.222 | 16,781,930 |
| 12 Apr 2024 | 7.380 | 7.450 | 7.295 | 7.295 | 7.277 | 9,899,910 |
| 11 Apr 2024 | 7.370 | 7.465 | 7.320 | 7.400 | 7.381 | 10,270,969 |
| 10 Apr 2024 | 7.320 | 7.535 | 7.320 | 7.465 | 7.446 | 11,050,287 |
| 09 Apr 2024 | 7.210 | 7.375 | 7.210 | 7.300 | 7.282 | 8,413,237 |
| 08 Apr 2024 | 7.240 | 7.335 | 7.180 | 7.240 | 7.222 | 7,142,148 |
| 05 Apr 2024 | 7.255 | 7.305 | 7.105 | 7.260 | 7.242 | 13,734,667 |
| 03 Apr 2024 | 7.415 | 7.420 | 7.255 | 7.265 | 7.247 | 17,677,841 |
| 02 Apr 2024 | 7.440 | 7.510 | 7.390 | 7.390 | 7.371 | 22,252,640 |
| 28 Mar 2024 | 7.100 | 7.410 | 7.100 | 7.310 | 7.292 | 16,105,744 |
| 27 Mar 2024 | 7.185 | 7.210 | 7.085 | 7.100 | 7.082 | 13,789,130 |
| 26 Mar 2024 | 7.285 | 7.325 | 7.190 | 7.270 | 7.252 | 10,551,330 |
| 25 Mar 2024 | 7.190 | 7.215 | 7.190 | 7.205 | 7.187 | 21,947,505 |
| 22 Mar 2024 | 7.450 | 7.450 | 7.180 | 7.260 | 7.242 | 10,276,130 |
| 21 Mar 2024 | 7.500 | 7.645 | 7.500 | 7.505 | 7.486 | 8,493,173 |
| 20 Mar 2024 | 7.405 | 7.485 | 7.335 | 7.410 | 7.391 | 7,606,143 |
| 19 Mar 2024 | 7.500 | 7.500 | 7.370 | 7.405 | 7.386 | 5,673,027 |
| 18 Mar 2024 | 7.420 | 7.565 | 7.390 | 7.530 | 7.511 | 12,403,750 |
| 15 Mar 2024 | 7.380 | 7.445 | 7.315 | 7.435 | 7.416 | 9,746,275 |
| 14 Mar 2024 | 7.700 | 7.750 | 7.500 | 7.560 | 7.541 | 7,798,966 |
| 13 Mar 2024 | 7.640 | 7.770 | 7.635 | 7.675 | 7.656 | 25,201,736 |
| 12 Mar 2024 | 7.380 | 7.665 | 7.335 | 7.640 | 7.621 | 23,745,200 |
| 11 Mar 2024 | 7.100 | 7.300 | 7.100 | 7.290 | 7.272 | 14,872,759 |
| 08 Mar 2024 | 7.030 | 7.175 | 7.030 | 7.100 | 7.082 | 13,664,800 |
| 07 Mar 2024 | 7.190 | 7.230 | 6.965 | 7.060 | 7.042 | 10,253,546 |
| 06 Mar 2024 | 6.940 | 7.235 | 6.940 | 7.145 | 7.127 | 21,130,300 |
| 05 Mar 2024 | 7.170 | 7.170 | 6.950 | 6.955 | 6.937 | 21,300,039 |
| 04 Mar 2024 | 7.280 | 7.340 | 7.195 | 7.255 | 7.237 | 10,669,000 |
| 01 Mar 2024 | 7.130 | 7.315 | 7.080 | 7.285 | 7.267 | 12,379,248 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.