Singapore markets close in 5 hours 24 minutes
Straits Times Index
3,276.46 -16.67 (-0.51%) Nikkei
37,818.11 -641.97 (-1.67%) Hang Seng
17,344.32 +143.05 (+0.83%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,370.07 -2,249.29 (-3.38%) CMC Crypto 200
1,389.55 -34.55 (-2.43%)
iShares Hang Seng TECH ETF (3067.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 11:20AM HKT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 7.435 | 7.595 | 7.405 | 7.530 | 7.530 | 11,537,218 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 7.100 | 7.255 | 7.100 | 7.235 | 7.235 | 22,131,810 |
| 22 Apr 2024 | 6.965 | 7.075 | 6.915 | 7.000 | 7.000 | 18,581,050 |
| 19 Apr 2024 | 7.020 | 7.020 | 6.790 | 6.900 | 6.900 | 21,242,870 |
| 18 Apr 2024 | 6.965 | 7.130 | 6.945 | 7.020 | 7.020 | 12,042,900 |
| 17 Apr 2024 | 7.040 | 7.085 | 6.950 | 7.030 | 7.030 | 7,684,022 |
| 16 Apr 2024 | 7.180 | 7.180 | 6.975 | 7.010 | 7.010 | 15,898,030 |
| 15 Apr 2024 | 7.150 | 7.250 | 7.130 | 7.240 | 7.240 | 16,781,930 |
| 12 Apr 2024 | 7.380 | 7.450 | 7.295 | 7.295 | 7.295 | 9,899,910 |
| 11 Apr 2024 | 7.370 | 7.465 | 7.320 | 7.400 | 7.400 | 10,270,969 |
| 10 Apr 2024 | 7.320 | 7.535 | 7.320 | 7.465 | 7.465 | 11,050,287 |
| 09 Apr 2024 | 7.210 | 7.375 | 7.210 | 7.300 | 7.300 | 8,413,237 |
| 08 Apr 2024 | 7.240 | 7.335 | 7.180 | 7.240 | 7.240 | 7,142,148 |
| 05 Apr 2024 | 7.255 | 7.305 | 7.105 | 7.260 | 7.260 | 13,734,667 |
| 03 Apr 2024 | 7.415 | 7.420 | 7.255 | 7.265 | 7.265 | 17,677,841 |
| 02 Apr 2024 | 7.440 | 7.510 | 7.390 | 7.390 | 7.390 | 22,252,640 |
| 28 Mar 2024 | 7.100 | 7.410 | 7.100 | 7.310 | 7.310 | 16,105,744 |
| 27 Mar 2024 | 7.185 | 7.210 | 7.085 | 7.100 | 7.100 | 13,789,130 |
| 26 Mar 2024 | 7.285 | 7.325 | 7.190 | 7.270 | 7.270 | 10,551,330 |
| 25 Mar 2024 | 7.190 | 7.215 | 7.190 | 7.205 | 7.205 | 21,947,505 |
| 22 Mar 2024 | 7.450 | 7.450 | 7.180 | 7.260 | 7.260 | 10,276,130 |
| 21 Mar 2024 | 7.500 | 7.645 | 7.500 | 7.505 | 7.505 | 8,493,173 |
| 20 Mar 2024 | 7.405 | 7.485 | 7.335 | 7.410 | 7.410 | 7,606,143 |
| 19 Mar 2024 | 7.500 | 7.500 | 7.370 | 7.405 | 7.405 | 5,673,027 |
| 18 Mar 2024 | 7.420 | 7.565 | 7.390 | 7.530 | 7.530 | 12,403,750 |
| 15 Mar 2024 | 7.380 | 7.445 | 7.315 | 7.435 | 7.435 | 9,746,275 |
| 14 Mar 2024 | 7.700 | 7.750 | 7.500 | 7.560 | 7.560 | 7,798,966 |
| 13 Mar 2024 | 7.640 | 7.770 | 7.635 | 7.675 | 7.675 | 25,201,736 |
| 12 Mar 2024 | 7.380 | 7.665 | 7.335 | 7.640 | 7.640 | 23,745,200 |
| 11 Mar 2024 | 7.100 | 7.300 | 7.100 | 7.290 | 7.290 | 14,872,759 |
| 08 Mar 2024 | 7.030 | 7.175 | 7.030 | 7.100 | 7.100 | 13,664,800 |
| 07 Mar 2024 | 7.190 | 7.230 | 6.965 | 7.060 | 7.060 | 10,253,546 |
| 06 Mar 2024 | 6.940 | 7.235 | 6.940 | 7.145 | 7.145 | 21,130,300 |
| 05 Mar 2024 | 7.170 | 7.170 | 6.950 | 6.955 | 6.955 | 21,300,039 |
| 04 Mar 2024 | 7.280 | 7.340 | 7.195 | 7.255 | 7.255 | 10,669,000 |
| 01 Mar 2024 | 7.130 | 7.315 | 7.080 | 7.285 | 7.285 | 12,379,248 |
| 29 Feb 2024 | 7.085 | 7.270 | 7.085 | 7.195 | 7.195 | 10,085,794 |
| 28 Feb 2024 | 7.340 | 7.430 | 7.175 | 7.205 | 7.205 | 17,378,010 |
| 27 Feb 2024 | 7.100 | 7.360 | 7.060 | 7.340 | 7.340 | 22,065,819 |
| 26 Feb 2024 | 7.040 | 7.175 | 7.040 | 7.100 | 7.100 | 14,642,254 |
| 23 Feb 2024 | 7.100 | 7.215 | 7.050 | 7.130 | 7.130 | 7,690,546 |
| 22 Feb 2024 | 7.020 | 7.140 | 6.945 | 7.140 | 7.140 | 15,004,993 |
| 21 Feb 2024 | 6.755 | 7.170 | 6.755 | 7.030 | 7.030 | 20,950,196 |
| 20 Feb 2024 | 6.855 | 6.900 | 6.710 | 6.820 | 6.820 | 18,122,934 |
| 19 Feb 2024 | 6.975 | 6.975 | 6.785 | 6.815 | 6.815 | 32,384,735 |
| 16 Feb 2024 | 6.790 | 7.040 | 6.720 | 7.000 | 7.000 | 29,217,620 |
| 15 Feb 2024 | 6.700 | 6.795 | 6.610 | 6.755 | 6.755 | 15,745,855 |
| 14 Feb 2024 | 6.550 | 6.720 | 6.400 | 6.710 | 6.710 | 25,997,443 |
| 09 Feb 2024 | 6.555 | 6.555 | 6.555 | 6.555 | 6.555 | - |
| 08 Feb 2024 | 6.660 | 6.760 | 6.600 | 6.640 | 6.640 | 19,351,371 |
| 07 Feb 2024 | 6.930 | 6.965 | 6.655 | 6.695 | 6.695 | 39,668,343 |
| 06 Feb 2024 | 6.385 | 6.825 | 6.385 | 6.815 | 6.815 | 42,575,130 |
| 05 Feb 2024 | 6.275 | 6.495 | 6.270 | 6.350 | 6.350 | 33,528,984 |
| 02 Feb 2024 | 6.515 | 6.640 | 6.325 | 6.375 | 6.375 | 23,527,731 |
| 01 Feb 2024 | 6.400 | 6.550 | 6.310 | 6.425 | 6.425 | 29,833,794 |
| 31 Jan 2024 | 6.485 | 6.515 | 6.260 | 6.285 | 6.285 | 26,141,340 |
| 30 Jan 2024 | 6.670 | 6.670 | 6.470 | 6.485 | 6.485 | 23,520,903 |
| 29 Jan 2024 | 6.700 | 6.830 | 6.675 | 6.725 | 6.725 | 20,635,650 |
| 26 Jan 2024 | 6.860 | 6.870 | 6.655 | 6.670 | 6.670 | 49,646,872 |
| 25 Jan 2024 | 6.930 | 6.975 | 6.745 | 6.935 | 6.935 | 16,702,950 |
| 24 Jan 2024 | 6.815 | 6.935 | 6.600 | 6.885 | 6.885 | 22,753,538 |
| 23 Jan 2024 | 6.480 | 6.700 | 6.385 | 6.610 | 6.610 | 41,948,079 |
| 22 Jan 2024 | 6.635 | 6.635 | 6.275 | 6.370 | 6.370 | 25,509,215 |
| 19 Jan 2024 | 6.660 | 6.730 | 6.505 | 6.600 | 6.600 | 15,463,888 |
| 18 Jan 2024 | 6.630 | 6.750 | 6.550 | 6.660 | 6.660 | 19,456,969 |
| 17 Jan 2024 | 6.895 | 6.905 | 6.560 | 6.600 | 6.600 | 32,610,346 |
| 16 Jan 2024 | 7.100 | 7.155 | 6.940 | 6.975 | 6.975 | 15,340,688 |
| 15 Jan 2024 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | - |
| 12 Jan 2024 | 7.300 | 7.400 | 7.240 | 7.275 | 7.275 | 8,881,099 |
| 11 Jan 2024 | 7.200 | 7.415 | 7.180 | 7.350 | 7.350 | 17,394,250 |
| 10 Jan 2024 | 7.200 | 7.290 | 7.140 | 7.175 | 7.175 | 13,406,920 |
| 09 Jan 2024 | 7.315 | 7.410 | 7.240 | 7.250 | 7.250 | 13,164,970 |
| 08 Jan 2024 | 7.500 | 7.500 | 7.265 | 7.275 | 7.275 | 31,633,010 |
| 05 Jan 2024 | 7.600 | 7.665 | 7.490 | 7.520 | 7.520 | 13,706,030 |
| 04 Jan 2024 | 7.735 | 7.735 | 7.580 | 7.645 | 7.645 | 13,495,857 |
| 03 Jan 2024 | 7.680 | 7.680 | 7.595 | 7.640 | 7.640 | 12,463,744 |
| 02 Jan 2024 | 7.950 | 7.985 | 7.750 | 7.770 | 7.770 | 10,196,150 |
| 29 Dec 2023 | 7.870 | 7.945 | 7.820 | 7.885 | 7.885 | 6,667,683 |
| 28 Dec 2023 | 7.660 | 7.965 | 7.640 | 7.870 | 7.870 | 39,573,041 |
| 27 Dec 2023 | 7.600 | 7.655 | 7.455 | 7.640 | 7.640 | 12,079,361 |
| 22 Dec 2023 | 7.800 | 7.905 | 7.400 | 7.445 | 7.445 | 22,069,830 |
| 21 Dec 2023 | 7.725 | 7.805 | 7.690 | 7.785 | 7.785 | 4,245,041 |
| 20 Dec 2023 | 7.920 | 7.920 | 7.790 | 7.805 | 7.805 | 6,527,380 |
| 19 Dec 2023 | 7.775 | 7.810 | 7.705 | 7.775 | 7.775 | 6,016,019 |
| 18 Dec 2023 | 7.905 | 7.905 | 7.770 | 7.810 | 7.810 | 6,516,111 |
| 15 Dec 2023 | 7.965 | 8.045 | 7.855 | 7.930 | 7.930 | 30,152,709 |
| 14 Dec 2023 | 7.820 | 7.895 | 7.700 | 7.730 | 7.730 | 7,638,914 |
| 13 Dec 2023 | 7.835 | 7.835 | 7.660 | 7.730 | 7.730 | 5,539,930 |
| 12 Dec 2023 | 7.720 | 7.845 | 7.680 | 7.835 | 7.835 | 17,940,463 |
| 11 Dec 2023 | 7.765 | 7.765 | 7.555 | 7.680 | 7.680 | 11,249,755 |
| 08 Dec 2023 | 7.805 | 7.860 | 7.705 | 7.765 | 7.765 | 8,726,980 |
| 07 Dec 2023 | 7.855 | 7.855 | 7.690 | 7.805 | 7.805 | 5,515,032 |
| 06 Dec 2023 | 7.730 | 7.910 | 7.690 | 7.855 | 7.855 | 11,880,070 |
| 05 Dec 2023 | 7.870 | 7.870 | 7.640 | 7.705 | 7.705 | 9,665,193 |
| 04 Dec 2023 | 8.080 | 8.080 | 7.845 | 7.870 | 7.870 | 11,720,200 |
| 01 Dec 2023 | 8.155 | 8.155 | 8.005 | 8.020 | 8.020 | 9,230,670 |
| 30 Nov 2023 | 8.185 | 8.210 | 8.075 | 8.155 | 8.155 | 4,788,660 |
| 29 Nov 2023 | 8.375 | 8.385 | 8.135 | 8.185 | 8.185 | 14,005,500 |
| 28 Nov 2023 | 8.435 | 8.470 | 8.345 | 8.390 | 8.390 | 4,951,096 |
| *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.