3067.HK - iShares Hang Seng TECH ETF
HKSE - HKSE Delayed Price. Currency in HKD
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 8.125 | 8.260 | 8.080 | 8.225 | 8.225 | 15,382,828 |
| 08 Jun 2023 | 8.200 | 8.200 | 8.055 | 8.125 | 8.125 | 12,977,600 |
| 07 Jun 2023 | 8.180 | 8.245 | 8.135 | 8.200 | 8.200 | 20,870,968 |
| 06 Jun 2023 | 8.010 | 8.170 | 7.975 | 8.010 | 8.010 | 16,698,920 |
| 05 Jun 2023 | 8.015 | 8.060 | 7.920 | 8.025 | 8.025 | 11,828,712 |
| 02 Jun 2023 | 7.700 | 8.045 | 7.700 | 8.010 | 8.010 | 21,808,124 |
| 01 Jun 2023 | 7.500 | 7.780 | 7.500 | 7.565 | 7.565 | 8,484,558 |
| 31 May 2023 | 7.750 | 7.750 | 7.455 | 7.570 | 7.570 | 17,609,948 |
| 30 May 2023 | 7.620 | 7.760 | 7.585 | 7.710 | 7.710 | 22,504,499 |
| 29 May 2023 | 7.860 | 7.860 | 7.610 | 7.620 | 7.620 | 13,912,550 |
| 25 May 2023 | 7.880 | 7.880 | 7.630 | 7.725 | 7.725 | 22,274,723 |
| 24 May 2023 | 8.000 | 8.000 | 7.860 | 7.880 | 7.880 | 15,593,550 |
| 23 May 2023 | 8.180 | 8.245 | 8.030 | 8.065 | 8.065 | 10,290,000 |
| 22 May 2023 | 8.045 | 8.235 | 8.000 | 8.175 | 8.175 | 74,285,559 |
| 19 May 2023 | 8.150 | 8.150 | 7.965 | 8.005 | 8.005 | 16,375,227 |
| 18 May 2023 | 8.185 | 8.270 | 8.145 | 8.185 | 8.185 | 11,155,305 |
| 17 May 2023 | 8.300 | 8.305 | 8.055 | 8.085 | 8.085 | 19,061,698 |
| 16 May 2023 | 8.300 | 8.340 | 8.225 | 8.270 | 8.270 | 11,122,630 |
| 15 May 2023 | 8.070 | 8.265 | 8.010 | 8.195 | 8.195 | 11,802,300 |
| 12 May 2023 | 8.200 | 8.220 | 8.075 | 8.090 | 8.090 | 15,476,180 |
| 11 May 2023 | 8.075 | 8.125 | 7.950 | 8.060 | 8.060 | 14,260,551 |
| 10 May 2023 | 7.940 | 8.000 | 7.865 | 7.975 | 7.975 | 20,392,971 |
| 09 May 2023 | 8.130 | 8.160 | 7.925 | 7.935 | 7.935 | 32,041,815 |
| 08 May 2023 | 8.200 | 8.240 | 8.130 | 8.185 | 8.185 | 18,834,516 |
| 05 May 2023 | 8.150 | 8.250 | 8.120 | 8.135 | 8.135 | 45,031,500 |
| 04 May 2023 | 8.020 | 8.150 | 8.010 | 8.100 | 8.100 | 50,248,799 |
| 03 May 2023 | 8.100 | 8.100 | 7.920 | 8.015 | 8.015 | 10,097,346 |
| 02 May 2023 | 8.250 | 8.390 | 8.075 | 8.155 | 8.155 | 11,429,950 |
| 28 Apr 2023 | 8.150 | 8.270 | 8.125 | 8.185 | 8.185 | 9,029,824 |
| 27 Apr 2023 | 8.100 | 8.100 | 7.980 | 8.050 | 8.050 | 10,047,920 |
| 26 Apr 2023 | 8.000 | 8.200 | 7.945 | 8.140 | 8.140 | 24,573,044 |
| 25 Apr 2023 | 8.240 | 8.240 | 7.920 | 8.000 | 8.000 | 20,846,288 |
| 24 Apr 2023 | 8.305 | 8.380 | 8.160 | 8.255 | 8.255 | 7,022,455 |
| 21 Apr 2023 | 8.560 | 8.560 | 8.245 | 8.280 | 8.280 | 14,818,550 |
| 20 Apr 2023 | 8.580 | 8.610 | 8.535 | 8.560 | 8.560 | 5,593,320 |
| 19 Apr 2023 | 8.765 | 8.765 | 8.540 | 8.595 | 8.595 | 9,876,925 |
| 18 Apr 2023 | 8.830 | 8.865 | 8.740 | 8.750 | 8.750 | 6,930,500 |
| 17 Apr 2023 | 8.705 | 8.940 | 8.600 | 8.885 | 8.885 | 5,922,544 |
| 14 Apr 2023 | 8.700 | 8.770 | 8.590 | 8.705 | 8.705 | 6,353,565 |
| 13 Apr 2023 | 8.680 | 8.700 | 8.470 | 8.700 | 8.700 | 11,463,232 |
| 12 Apr 2023 | 8.850 | 8.865 | 8.665 | 8.690 | 8.690 | 17,006,631 |
| 11 Apr 2023 | 8.870 | 9.010 | 8.740 | 8.860 | 8.860 | 8,144,650 |
| 06 Apr 2023 | 8.860 | 8.860 | 8.700 | 8.855 | 8.855 | 5,254,036 |
| 04 Apr 2023 | 9.000 | 9.000 | 8.760 | 8.860 | 8.860 | 9,936,433 |
| 03 Apr 2023 | 8.995 | 9.030 | 8.845 | 9.030 | 9.030 | 8,374,600 |
| 31 Mar 2023 | 9.000 | 9.110 | 8.935 | 8.995 | 8.995 | 13,610,060 |
| 30 Mar 2023 | 8.895 | 8.995 | 8.780 | 8.900 | 8.900 | 9,581,150 |
| 29 Mar 2023 | 9.100 | 9.100 | 8.850 | 8.865 | 8.865 | 27,756,980 |
| 28 Mar 2023 | 8.600 | 8.725 | 8.550 | 8.645 | 8.645 | 11,863,023 |
| 27 Mar 2023 | 8.750 | 8.800 | 8.525 | 8.570 | 8.570 | 20,417,400 |
| 24 Mar 2023 | 8.790 | 8.960 | 8.710 | 8.820 | 8.820 | 10,085,685 |
| 23 Mar 2023 | 8.355 | 8.785 | 8.350 | 8.745 | 8.745 | 18,323,064 |
| 22 Mar 2023 | 8.370 | 8.500 | 8.345 | 8.380 | 8.380 | 9,501,960 |
| 21 Mar 2023 | 8.135 | 8.320 | 8.090 | 8.290 | 8.290 | 10,996,655 |
| 20 Mar 2023 | 8.300 | 8.300 | 7.975 | 8.115 | 8.115 | 17,376,550 |
| 17 Mar 2023 | 8.055 | 8.330 | 8.055 | 8.310 | 8.310 | 18,034,754 |
| 16 Mar 2023 | 8.045 | 8.130 | 7.910 | 7.965 | 7.965 | 11,906,610 |
| 15 Mar 2023 | 7.990 | 8.220 | 7.990 | 8.075 | 8.075 | 12,160,400 |
| 14 Mar 2023 | 8.110 | 8.180 | 7.870 | 7.890 | 7.890 | 20,534,800 |
| 13 Mar 2023 | 7.950 | 8.270 | 7.950 | 8.125 | 8.125 | 18,866,144 |
| 10 Mar 2023 | 8.050 | 8.050 | 7.840 | 7.870 | 7.870 | 21,078,560 |
| 09 Mar 2023 | 8.315 | 8.370 | 8.210 | 8.215 | 8.215 | 10,408,116 |
| 08 Mar 2023 | 8.440 | 8.440 | 8.260 | 8.315 | 8.315 | 17,243,550 |
| 07 Mar 2023 | 8.730 | 8.890 | 8.520 | 8.605 | 8.605 | 13,136,923 |
| 06 Mar 2023 | 8.780 | 8.845 | 8.680 | 8.730 | 8.730 | 15,928,200 |
| 03 Mar 2023 | 8.805 | 8.890 | 8.685 | 8.785 | 8.785 | 19,068,084 |
| 02 Mar 2023 | 8.750 | 8.750 | 8.570 | 8.600 | 8.600 | 14,930,700 |
| 01 Mar 2023 | 8.280 | 8.790 | 8.265 | 8.750 | 8.750 | 29,027,500 |
| 28 Feb 2023 | 8.350 | 8.430 | 8.170 | 8.225 | 8.225 | 15,727,663 |
| 27 Feb 2023 | 8.385 | 8.445 | 8.260 | 8.350 | 8.350 | 15,414,950 |
| 24 Feb 2023 | 8.680 | 8.680 | 8.380 | 8.385 | 8.385 | 15,824,600 |
| 23 Feb 2023 | 8.550 | 8.775 | 8.550 | 8.685 | 8.685 | 12,064,000 |
| 22 Feb 2023 | 8.690 | 8.690 | 8.520 | 8.550 | 8.550 | 19,722,780 |
| 21 Feb 2023 | 9.050 | 9.050 | 8.680 | 8.700 | 8.700 | 14,291,945 |
| 20 Feb 2023 | 8.900 | 9.075 | 8.830 | 9.050 | 9.050 | 9,004,454 |
| 17 Feb 2023 | 9.100 | 9.195 | 8.900 | 8.910 | 8.910 | 11,438,425 |
| 16 Feb 2023 | 9.020 | 9.350 | 9.020 | 9.115 | 9.115 | 16,704,060 |
| 15 Feb 2023 | 9.100 | 9.100 | 8.880 | 8.945 | 8.945 | 9,418,900 |
| 14 Feb 2023 | 9.200 | 9.200 | 9.045 | 9.050 | 9.050 | 8,146,278 |
| 13 Feb 2023 | 8.995 | 9.190 | 8.915 | 9.165 | 9.165 | 7,018,531 |
| 10 Feb 2023 | 9.500 | 9.500 | 9.110 | 9.115 | 9.115 | 19,764,986 |
| 09 Feb 2023 | 9.280 | 9.570 | 9.170 | 9.560 | 9.560 | 9,546,220 |
| 08 Feb 2023 | 9.450 | 9.470 | 9.215 | 9.285 | 9.285 | 15,670,914 |
| 07 Feb 2023 | 9.330 | 9.565 | 9.330 | 9.450 | 9.450 | 6,575,227 |
| 06 Feb 2023 | 9.450 | 9.460 | 9.270 | 9.325 | 9.325 | 12,169,668 |
| 03 Feb 2023 | 9.600 | 9.800 | 9.575 | 9.700 | 9.700 | 9,121,200 |
| 02 Feb 2023 | 9.855 | 10.040 | 9.800 | 9.810 | 9.810 | 8,404,920 |
| 01 Feb 2023 | 9.525 | 9.820 | 9.470 | 9.820 | 9.820 | 14,329,150 |
| 31 Jan 2023 | 9.530 | 9.700 | 9.345 | 9.520 | 9.520 | 12,495,900 |
| 30 Jan 2023 | 10.040 | 10.040 | 9.505 | 9.530 | 9.530 | 17,892,850 |
| 27 Jan 2023 | 10.000 | 10.080 | 9.935 | 10.040 | 10.040 | 8,621,566 |
| 26 Jan 2023 | 9.740 | 9.940 | 9.740 | 9.935 | 9.935 | 9,185,147 |
| 20 Jan 2023 | 9.300 | 9.565 | 9.300 | 9.550 | 9.550 | 10,119,050 |
| 19 Jan 2023 | 9.295 | 9.380 | 9.220 | 9.280 | 9.280 | 13,303,564 |
| 18 Jan 2023 | 9.330 | 9.465 | 9.260 | 9.430 | 9.430 | 8,070,050 |
| 17 Jan 2023 | 9.390 | 9.530 | 9.285 | 9.365 | 9.365 | 8,707,507 |
| 16 Jan 2023 | 9.570 | 9.590 | 9.300 | 9.400 | 9.400 | 16,542,850 |
| 13 Jan 2023 | 9.400 | 9.540 | 9.300 | 9.525 | 9.525 | 9,250,300 |
| 12 Jan 2023 | 9.650 | 9.650 | 9.240 | 9.395 | 9.395 | 23,200,585 |
| 11 Jan 2023 | 9.580 | 9.700 | 9.445 | 9.530 | 9.530 | 29,482,130 |
| *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.