Singapore markets close in 4 hours 15 minutes

iShares Hang Seng TECH ETF (3067.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
7.720-0.150 (-1.91%)
As of 11:58AM HKT. Market open.
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20237.8707.8707.6957.7207.7204,020,063
04 Dec 2023------
01 Dec 20238.1558.1558.0058.0208.0209,230,670
30 Nov 20238.1858.2108.0758.1558.1554,788,660
29 Nov 20238.3758.3858.1358.1858.18514,005,500
28 Nov 20238.4358.4708.3458.3908.3904,951,096
27 Nov 20238.4658.4708.3258.4358.4355,667,000
24 Nov 20238.5358.5408.4158.4258.4255,851,100
23 Nov 20238.3958.6308.3958.6208.6207,743,500
22 Nov 20238.4408.5108.3908.4308.4304,051,352
21 Nov 20238.6908.7008.4208.4408.44013,035,307
20 Nov 20238.3758.5458.3758.5208.52010,681,300
17 Nov 20238.3008.4008.2508.3458.34510,458,700
16 Nov 20238.6008.6658.4008.4758.47512,873,979
15 Nov 20238.5608.6408.4508.6258.62515,926,629
14 Nov 20238.3558.3908.2508.2808.2805,192,300
13 Nov 20238.2308.3558.1508.3558.35512,047,674
10 Nov 20238.3708.3708.1358.1608.16014,843,966
09 Nov 20238.4208.5158.3958.4408.44011,358,838
08 Nov 20238.4808.5608.3958.4258.4258,276,610
07 Nov 20238.4808.5708.4408.4808.48015,294,797
06 Nov 20238.4208.5908.4208.5708.57023,698,753
03 Nov 20238.0608.2658.0458.2358.23524,855,197
02 Nov 20237.9208.1007.9207.9757.9757,224,515
01 Nov 20237.8807.9107.7757.8407.8406,892,442
31 Oct 20238.0708.0707.8457.8807.88012,818,639
30 Oct 20237.9008.0707.9008.0608.06012,525,100
27 Oct 20237.7508.0207.7507.9657.96516,157,007
26 Oct 20237.7357.8307.6807.7607.7607,192,348
25 Oct 20237.9107.9557.6907.7507.75020,744,447
24 Oct 20237.6507.6907.5157.6107.61011,028,837
20 Oct 20237.7107.7657.6657.6907.6905,535,030
19 Oct 20237.8507.8507.7407.7407.74014,872,730
18 Oct 20237.9708.0157.9007.9057.90514,141,506
17 Oct 20238.0008.0707.9808.0308.0308,238,201
16 Oct 20238.1108.1107.9457.9757.97511,522,782
13 Oct 20238.2508.2508.1008.1108.11013,446,006
12 Oct 20238.3858.4508.3858.4108.4108,616,100
11 Oct 20238.2508.3308.2408.2858.28514,674,627
10 Oct 20238.0608.2308.0608.1258.1258,304,633
09 Oct 20238.0008.0807.9357.9807.9804,956,544
06 Oct 20237.9758.0557.9407.9807.9809,551,527
05 Oct 20237.8507.9607.8507.8507.8506,528,659
04 Oct 20237.9307.9607.8007.8007.8008,271,316
03 Oct 20238.2208.2207.9357.9607.9608,561,972
29 Sept 20238.0008.2807.9908.2308.23013,224,608
28 Sept 20238.0158.0357.8757.9157.9158,651,000
27 Sept 20238.0008.1358.0008.0108.0105,796,200
26 Sept 20238.1258.1257.9407.9857.98515,798,250
25 Sept 20238.2008.3608.1158.1258.12517,361,622
22 Sept 20238.0008.3707.9808.3608.36018,570,234
21 Sept 20238.2158.2158.0208.0758.07533,448,282
20 Sept 20238.3108.3108.1858.2308.23016,799,730
19 Sept 20238.3608.3708.2558.3208.32013,259,130
18 Sept 20238.5008.5008.3508.3558.35510,641,036
15 Sept 20238.5058.6508.4508.5458.5456,527,154
14 Sept 20238.4408.5658.4408.5058.5059,468,230
13 Sept 20238.5608.5708.4308.4458.44510,736,882
12 Sept 20238.5408.6108.4458.5108.5107,761,475
11 Sept 20238.5008.6158.3508.5458.54534,224,388
07 Sept 20238.6608.7108.5558.5758.5759,784,024
06 Sept 20238.7858.7858.6408.7458.74541,144,744
05 Sept 20238.9958.9958.7608.7858.78513,570,889
04 Sept 20238.8209.0358.8209.0009.00024,701,699
31 Aug 20238.8008.9408.7108.7708.77018,520,300
30 Aug 20238.9959.0408.7658.8008.80012,029,216
29 Aug 20238.6608.9158.6608.8858.88518,318,000
28 Aug 20238.8508.9508.6358.6358.63513,438,160
25 Aug 20238.6508.6508.4958.5258.52513,757,072
24 Aug 20238.4508.7508.4508.7258.72511,063,100
23 Aug 20238.3708.4908.2908.3958.39510,569,120
22 Aug 20238.3008.4908.1958.4008.40010,672,800
21 Aug 20238.3308.4108.1958.2358.23510,784,776
18 Aug 20238.6608.6608.3808.4108.41013,035,000
17 Aug 20238.5008.7908.4408.7108.71010,582,610
16 Aug 20238.8108.8108.6258.6708.6708,555,411
15 Aug 20238.8208.8508.7158.8458.8459,657,400
14 Aug 20238.8008.8258.6408.8258.82511,518,500
11 Aug 20239.0909.1758.9308.9708.9708,093,677
10 Aug 20239.1459.2059.0059.0359.03510,918,577
09 Aug 20239.1009.1859.0109.1459.1458,435,710
08 Aug 20239.4459.4459.1359.2209.22012,925,100
07 Aug 20239.4009.4459.2509.4459.4456,224,233
04 Aug 20239.3309.5359.3159.4509.4506,293,700
03 Aug 20239.1859.3359.1459.2109.21010,340,161
02 Aug 20239.4859.5009.1459.2009.20012,956,630
01 Aug 20239.5309.7759.4309.4859.48516,240,238
31 Jul 20239.6509.8209.4959.5059.50514,446,571
28 Jul 20239.0009.3858.9659.3309.33036,032,280
27 Jul 20238.9609.1308.9609.1209.12023,712,450
26 Jul 20238.8758.8758.7558.8208.8209,590,315
25 Jul 20238.6008.9208.6008.9058.90521,130,692
24 Jul 20238.5008.5508.3508.4008.4009,669,604
21 Jul 20238.5108.6658.4708.5958.5959,049,830
20 Jul 20238.6208.7358.4808.5108.51010,212,980
19 Jul 20238.6008.6358.4158.6158.61510,722,009
18 Jul 20238.7508.7708.6058.6258.6259,872,130
14 Jul 20238.9008.9358.7908.8508.8508,642,702
13 Jul 20238.6058.8708.6058.8708.87014,094,350
12 Jul 20238.4608.6008.4358.5458.54510,905,941
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...