Singapore markets close in 4 hours 15 minutes
Straits Times Index
3,073.78 -10.30 (-0.33%) Nikkei
32,865.40 -365.87 (-1.10%) Hang Seng
16,353.87 -292.18 (-1.76%) FTSE 100
7,512.96 -16.39 (-0.22%) Bitcoin USD
41,779.68 +929.19 (+2.27%) CMC Crypto 200
859.23 +0.51 (+0.06%)
iShares Hang Seng TECH ETF (3067.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
As of 11:58AM HKT. Market open.
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2023 | 7.870 | 7.870 | 7.695 | 7.720 | 7.720 | 4,020,063 |
| 04 Dec 2023 | - | - | - | - | - | - |
| 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 |
| 27 Nov 2023 | 8.465 | 8.470 | 8.325 | 8.435 | 8.435 | 5,667,000 |
| 24 Nov 2023 | 8.535 | 8.540 | 8.415 | 8.425 | 8.425 | 5,851,100 |
| 23 Nov 2023 | 8.395 | 8.630 | 8.395 | 8.620 | 8.620 | 7,743,500 |
| 22 Nov 2023 | 8.440 | 8.510 | 8.390 | 8.430 | 8.430 | 4,051,352 |
| 21 Nov 2023 | 8.690 | 8.700 | 8.420 | 8.440 | 8.440 | 13,035,307 |
| 20 Nov 2023 | 8.375 | 8.545 | 8.375 | 8.520 | 8.520 | 10,681,300 |
| 17 Nov 2023 | 8.300 | 8.400 | 8.250 | 8.345 | 8.345 | 10,458,700 |
| 16 Nov 2023 | 8.600 | 8.665 | 8.400 | 8.475 | 8.475 | 12,873,979 |
| 15 Nov 2023 | 8.560 | 8.640 | 8.450 | 8.625 | 8.625 | 15,926,629 |
| 14 Nov 2023 | 8.355 | 8.390 | 8.250 | 8.280 | 8.280 | 5,192,300 |
| 13 Nov 2023 | 8.230 | 8.355 | 8.150 | 8.355 | 8.355 | 12,047,674 |
| 10 Nov 2023 | 8.370 | 8.370 | 8.135 | 8.160 | 8.160 | 14,843,966 |
| 09 Nov 2023 | 8.420 | 8.515 | 8.395 | 8.440 | 8.440 | 11,358,838 |
| 08 Nov 2023 | 8.480 | 8.560 | 8.395 | 8.425 | 8.425 | 8,276,610 |
| 07 Nov 2023 | 8.480 | 8.570 | 8.440 | 8.480 | 8.480 | 15,294,797 |
| 06 Nov 2023 | 8.420 | 8.590 | 8.420 | 8.570 | 8.570 | 23,698,753 |
| 03 Nov 2023 | 8.060 | 8.265 | 8.045 | 8.235 | 8.235 | 24,855,197 |
| 02 Nov 2023 | 7.920 | 8.100 | 7.920 | 7.975 | 7.975 | 7,224,515 |
| 01 Nov 2023 | 7.880 | 7.910 | 7.775 | 7.840 | 7.840 | 6,892,442 |
| 31 Oct 2023 | 8.070 | 8.070 | 7.845 | 7.880 | 7.880 | 12,818,639 |
| 30 Oct 2023 | 7.900 | 8.070 | 7.900 | 8.060 | 8.060 | 12,525,100 |
| 27 Oct 2023 | 7.750 | 8.020 | 7.750 | 7.965 | 7.965 | 16,157,007 |
| 26 Oct 2023 | 7.735 | 7.830 | 7.680 | 7.760 | 7.760 | 7,192,348 |
| 25 Oct 2023 | 7.910 | 7.955 | 7.690 | 7.750 | 7.750 | 20,744,447 |
| 24 Oct 2023 | 7.650 | 7.690 | 7.515 | 7.610 | 7.610 | 11,028,837 |
| 20 Oct 2023 | 7.710 | 7.765 | 7.665 | 7.690 | 7.690 | 5,535,030 |
| 19 Oct 2023 | 7.850 | 7.850 | 7.740 | 7.740 | 7.740 | 14,872,730 |
| 18 Oct 2023 | 7.970 | 8.015 | 7.900 | 7.905 | 7.905 | 14,141,506 |
| 17 Oct 2023 | 8.000 | 8.070 | 7.980 | 8.030 | 8.030 | 8,238,201 |
| 16 Oct 2023 | 8.110 | 8.110 | 7.945 | 7.975 | 7.975 | 11,522,782 |
| 13 Oct 2023 | 8.250 | 8.250 | 8.100 | 8.110 | 8.110 | 13,446,006 |
| 12 Oct 2023 | 8.385 | 8.450 | 8.385 | 8.410 | 8.410 | 8,616,100 |
| 11 Oct 2023 | 8.250 | 8.330 | 8.240 | 8.285 | 8.285 | 14,674,627 |
| 10 Oct 2023 | 8.060 | 8.230 | 8.060 | 8.125 | 8.125 | 8,304,633 |
| 09 Oct 2023 | 8.000 | 8.080 | 7.935 | 7.980 | 7.980 | 4,956,544 |
| 06 Oct 2023 | 7.975 | 8.055 | 7.940 | 7.980 | 7.980 | 9,551,527 |
| 05 Oct 2023 | 7.850 | 7.960 | 7.850 | 7.850 | 7.850 | 6,528,659 |
| 04 Oct 2023 | 7.930 | 7.960 | 7.800 | 7.800 | 7.800 | 8,271,316 |
| 03 Oct 2023 | 8.220 | 8.220 | 7.935 | 7.960 | 7.960 | 8,561,972 |
| 29 Sept 2023 | 8.000 | 8.280 | 7.990 | 8.230 | 8.230 | 13,224,608 |
| 28 Sept 2023 | 8.015 | 8.035 | 7.875 | 7.915 | 7.915 | 8,651,000 |
| 27 Sept 2023 | 8.000 | 8.135 | 8.000 | 8.010 | 8.010 | 5,796,200 |
| 26 Sept 2023 | 8.125 | 8.125 | 7.940 | 7.985 | 7.985 | 15,798,250 |
| 25 Sept 2023 | 8.200 | 8.360 | 8.115 | 8.125 | 8.125 | 17,361,622 |
| 22 Sept 2023 | 8.000 | 8.370 | 7.980 | 8.360 | 8.360 | 18,570,234 |
| 21 Sept 2023 | 8.215 | 8.215 | 8.020 | 8.075 | 8.075 | 33,448,282 |
| 20 Sept 2023 | 8.310 | 8.310 | 8.185 | 8.230 | 8.230 | 16,799,730 |
| 19 Sept 2023 | 8.360 | 8.370 | 8.255 | 8.320 | 8.320 | 13,259,130 |
| 18 Sept 2023 | 8.500 | 8.500 | 8.350 | 8.355 | 8.355 | 10,641,036 |
| 15 Sept 2023 | 8.505 | 8.650 | 8.450 | 8.545 | 8.545 | 6,527,154 |
| 14 Sept 2023 | 8.440 | 8.565 | 8.440 | 8.505 | 8.505 | 9,468,230 |
| 13 Sept 2023 | 8.560 | 8.570 | 8.430 | 8.445 | 8.445 | 10,736,882 |
| 12 Sept 2023 | 8.540 | 8.610 | 8.445 | 8.510 | 8.510 | 7,761,475 |
| 11 Sept 2023 | 8.500 | 8.615 | 8.350 | 8.545 | 8.545 | 34,224,388 |
| 07 Sept 2023 | 8.660 | 8.710 | 8.555 | 8.575 | 8.575 | 9,784,024 |
| 06 Sept 2023 | 8.785 | 8.785 | 8.640 | 8.745 | 8.745 | 41,144,744 |
| 05 Sept 2023 | 8.995 | 8.995 | 8.760 | 8.785 | 8.785 | 13,570,889 |
| 04 Sept 2023 | 8.820 | 9.035 | 8.820 | 9.000 | 9.000 | 24,701,699 |
| 31 Aug 2023 | 8.800 | 8.940 | 8.710 | 8.770 | 8.770 | 18,520,300 |
| 30 Aug 2023 | 8.995 | 9.040 | 8.765 | 8.800 | 8.800 | 12,029,216 |
| 29 Aug 2023 | 8.660 | 8.915 | 8.660 | 8.885 | 8.885 | 18,318,000 |
| 28 Aug 2023 | 8.850 | 8.950 | 8.635 | 8.635 | 8.635 | 13,438,160 |
| 25 Aug 2023 | 8.650 | 8.650 | 8.495 | 8.525 | 8.525 | 13,757,072 |
| 24 Aug 2023 | 8.450 | 8.750 | 8.450 | 8.725 | 8.725 | 11,063,100 |
| 23 Aug 2023 | 8.370 | 8.490 | 8.290 | 8.395 | 8.395 | 10,569,120 |
| 22 Aug 2023 | 8.300 | 8.490 | 8.195 | 8.400 | 8.400 | 10,672,800 |
| 21 Aug 2023 | 8.330 | 8.410 | 8.195 | 8.235 | 8.235 | 10,784,776 |
| 18 Aug 2023 | 8.660 | 8.660 | 8.380 | 8.410 | 8.410 | 13,035,000 |
| 17 Aug 2023 | 8.500 | 8.790 | 8.440 | 8.710 | 8.710 | 10,582,610 |
| 16 Aug 2023 | 8.810 | 8.810 | 8.625 | 8.670 | 8.670 | 8,555,411 |
| 15 Aug 2023 | 8.820 | 8.850 | 8.715 | 8.845 | 8.845 | 9,657,400 |
| 14 Aug 2023 | 8.800 | 8.825 | 8.640 | 8.825 | 8.825 | 11,518,500 |
| 11 Aug 2023 | 9.090 | 9.175 | 8.930 | 8.970 | 8.970 | 8,093,677 |
| 10 Aug 2023 | 9.145 | 9.205 | 9.005 | 9.035 | 9.035 | 10,918,577 |
| 09 Aug 2023 | 9.100 | 9.185 | 9.010 | 9.145 | 9.145 | 8,435,710 |
| 08 Aug 2023 | 9.445 | 9.445 | 9.135 | 9.220 | 9.220 | 12,925,100 |
| 07 Aug 2023 | 9.400 | 9.445 | 9.250 | 9.445 | 9.445 | 6,224,233 |
| 04 Aug 2023 | 9.330 | 9.535 | 9.315 | 9.450 | 9.450 | 6,293,700 |
| 03 Aug 2023 | 9.185 | 9.335 | 9.145 | 9.210 | 9.210 | 10,340,161 |
| 02 Aug 2023 | 9.485 | 9.500 | 9.145 | 9.200 | 9.200 | 12,956,630 |
| 01 Aug 2023 | 9.530 | 9.775 | 9.430 | 9.485 | 9.485 | 16,240,238 |
| 31 Jul 2023 | 9.650 | 9.820 | 9.495 | 9.505 | 9.505 | 14,446,571 |
| 28 Jul 2023 | 9.000 | 9.385 | 8.965 | 9.330 | 9.330 | 36,032,280 |
| 27 Jul 2023 | 8.960 | 9.130 | 8.960 | 9.120 | 9.120 | 23,712,450 |
| 26 Jul 2023 | 8.875 | 8.875 | 8.755 | 8.820 | 8.820 | 9,590,315 |
| 25 Jul 2023 | 8.600 | 8.920 | 8.600 | 8.905 | 8.905 | 21,130,692 |
| 24 Jul 2023 | 8.500 | 8.550 | 8.350 | 8.400 | 8.400 | 9,669,604 |
| 21 Jul 2023 | 8.510 | 8.665 | 8.470 | 8.595 | 8.595 | 9,049,830 |
| 20 Jul 2023 | 8.620 | 8.735 | 8.480 | 8.510 | 8.510 | 10,212,980 |
| 19 Jul 2023 | 8.600 | 8.635 | 8.415 | 8.615 | 8.615 | 10,722,009 |
| 18 Jul 2023 | 8.750 | 8.770 | 8.605 | 8.625 | 8.625 | 9,872,130 |
| 14 Jul 2023 | 8.900 | 8.935 | 8.790 | 8.850 | 8.850 | 8,642,702 |
| 13 Jul 2023 | 8.605 | 8.870 | 8.605 | 8.870 | 8.870 | 14,094,350 |
| 12 Jul 2023 | 8.460 | 8.600 | 8.435 | 8.545 | 8.545 | 10,905,941 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.