3067.HK - iShares Hang Seng TECH ETF

HKSE - HKSE Delayed Price. Currency in HKD
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20238.1258.2608.0808.2258.22515,382,828
08 Jun 20238.2008.2008.0558.1258.12512,977,600
07 Jun 20238.1808.2458.1358.2008.20020,870,968
06 Jun 20238.0108.1707.9758.0108.01016,698,920
05 Jun 20238.0158.0607.9208.0258.02511,828,712
02 Jun 20237.7008.0457.7008.0108.01021,808,124
01 Jun 20237.5007.7807.5007.5657.5658,484,558
31 May 20237.7507.7507.4557.5707.57017,609,948
30 May 20237.6207.7607.5857.7107.71022,504,499
29 May 20237.8607.8607.6107.6207.62013,912,550
25 May 20237.8807.8807.6307.7257.72522,274,723
24 May 20238.0008.0007.8607.8807.88015,593,550
23 May 20238.1808.2458.0308.0658.06510,290,000
22 May 20238.0458.2358.0008.1758.17574,285,559
19 May 20238.1508.1507.9658.0058.00516,375,227
18 May 20238.1858.2708.1458.1858.18511,155,305
17 May 20238.3008.3058.0558.0858.08519,061,698
16 May 20238.3008.3408.2258.2708.27011,122,630
15 May 20238.0708.2658.0108.1958.19511,802,300
12 May 20238.2008.2208.0758.0908.09015,476,180
11 May 20238.0758.1257.9508.0608.06014,260,551
10 May 20237.9408.0007.8657.9757.97520,392,971
09 May 20238.1308.1607.9257.9357.93532,041,815
08 May 20238.2008.2408.1308.1858.18518,834,516
05 May 20238.1508.2508.1208.1358.13545,031,500
04 May 20238.0208.1508.0108.1008.10050,248,799
03 May 20238.1008.1007.9208.0158.01510,097,346
02 May 20238.2508.3908.0758.1558.15511,429,950
28 Apr 20238.1508.2708.1258.1858.1859,029,824
27 Apr 20238.1008.1007.9808.0508.05010,047,920
26 Apr 20238.0008.2007.9458.1408.14024,573,044
25 Apr 20238.2408.2407.9208.0008.00020,846,288
24 Apr 20238.3058.3808.1608.2558.2557,022,455
21 Apr 20238.5608.5608.2458.2808.28014,818,550
20 Apr 20238.5808.6108.5358.5608.5605,593,320
19 Apr 20238.7658.7658.5408.5958.5959,876,925
18 Apr 20238.8308.8658.7408.7508.7506,930,500
17 Apr 20238.7058.9408.6008.8858.8855,922,544
14 Apr 20238.7008.7708.5908.7058.7056,353,565
13 Apr 20238.6808.7008.4708.7008.70011,463,232
12 Apr 20238.8508.8658.6658.6908.69017,006,631
11 Apr 20238.8709.0108.7408.8608.8608,144,650
06 Apr 20238.8608.8608.7008.8558.8555,254,036
04 Apr 20239.0009.0008.7608.8608.8609,936,433
03 Apr 20238.9959.0308.8459.0309.0308,374,600
31 Mar 20239.0009.1108.9358.9958.99513,610,060
30 Mar 20238.8958.9958.7808.9008.9009,581,150
29 Mar 20239.1009.1008.8508.8658.86527,756,980
28 Mar 20238.6008.7258.5508.6458.64511,863,023
27 Mar 20238.7508.8008.5258.5708.57020,417,400
24 Mar 20238.7908.9608.7108.8208.82010,085,685
23 Mar 20238.3558.7858.3508.7458.74518,323,064
22 Mar 20238.3708.5008.3458.3808.3809,501,960
21 Mar 20238.1358.3208.0908.2908.29010,996,655
20 Mar 20238.3008.3007.9758.1158.11517,376,550
17 Mar 20238.0558.3308.0558.3108.31018,034,754
16 Mar 20238.0458.1307.9107.9657.96511,906,610
15 Mar 20237.9908.2207.9908.0758.07512,160,400
14 Mar 20238.1108.1807.8707.8907.89020,534,800
13 Mar 20237.9508.2707.9508.1258.12518,866,144
10 Mar 20238.0508.0507.8407.8707.87021,078,560
09 Mar 20238.3158.3708.2108.2158.21510,408,116
08 Mar 20238.4408.4408.2608.3158.31517,243,550
07 Mar 20238.7308.8908.5208.6058.60513,136,923
06 Mar 20238.7808.8458.6808.7308.73015,928,200
03 Mar 20238.8058.8908.6858.7858.78519,068,084
02 Mar 20238.7508.7508.5708.6008.60014,930,700
01 Mar 20238.2808.7908.2658.7508.75029,027,500
28 Feb 20238.3508.4308.1708.2258.22515,727,663
27 Feb 20238.3858.4458.2608.3508.35015,414,950
24 Feb 20238.6808.6808.3808.3858.38515,824,600
23 Feb 20238.5508.7758.5508.6858.68512,064,000
22 Feb 20238.6908.6908.5208.5508.55019,722,780
21 Feb 20239.0509.0508.6808.7008.70014,291,945
20 Feb 20238.9009.0758.8309.0509.0509,004,454
17 Feb 20239.1009.1958.9008.9108.91011,438,425
16 Feb 20239.0209.3509.0209.1159.11516,704,060
15 Feb 20239.1009.1008.8808.9458.9459,418,900
14 Feb 20239.2009.2009.0459.0509.0508,146,278
13 Feb 20238.9959.1908.9159.1659.1657,018,531
10 Feb 20239.5009.5009.1109.1159.11519,764,986
09 Feb 20239.2809.5709.1709.5609.5609,546,220
08 Feb 20239.4509.4709.2159.2859.28515,670,914
07 Feb 20239.3309.5659.3309.4509.4506,575,227
06 Feb 20239.4509.4609.2709.3259.32512,169,668
03 Feb 20239.6009.8009.5759.7009.7009,121,200
02 Feb 20239.85510.0409.8009.8109.8108,404,920
01 Feb 20239.5259.8209.4709.8209.82014,329,150
31 Jan 20239.5309.7009.3459.5209.52012,495,900
30 Jan 202310.04010.0409.5059.5309.53017,892,850
27 Jan 202310.00010.0809.93510.04010.0408,621,566
26 Jan 20239.7409.9409.7409.9359.9359,185,147
20 Jan 20239.3009.5659.3009.5509.55010,119,050
19 Jan 20239.2959.3809.2209.2809.28013,303,564
18 Jan 20239.3309.4659.2609.4309.4308,070,050
17 Jan 20239.3909.5309.2859.3659.3658,707,507
16 Jan 20239.5709.5909.3009.4009.40016,542,850
13 Jan 20239.4009.5409.3009.5259.5259,250,300
12 Jan 20239.6509.6509.2409.3959.39523,200,585
11 Jan 20239.5809.7009.4459.5309.53029,482,130
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...