Hang Seng Investment Index Funds Series - Hang Seng Tech Index ETF (HKG:3032)
Hong Kong · Delayed Price · Currency is HKD 5.39
-0.05 (-0.92%)
Aug 1, 2025, 4:08 PM HKT
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.45 | 5.48 | 5.39 | 5.39 | 5.39 | -0.92% | 23,669,025 |
| Jul 31, 2025 | 5.47 | 5.51 | 5.41 | 5.44 | 5.44 | -1.27% | 27,326,815 |
| Jul 30, 2025 | 5.53 | 5.59 | 5.46 | 5.51 | 5.51 | -1.96% | 35,911,370 |
| Jul 29, 2025 | 5.63 | 5.63 | 5.54 | 5.62 | 5.62 | -0.53% | 24,218,221 |
| Jul 28, 2025 | 5.68 | 5.69 | 5.62 | 5.65 | 5.65 | -0.18% | 21,318,542 |
| Jul 25, 2025 | 5.70 | 5.70 | 5.63 | 5.66 | 5.66 | -1.39% | 25,348,774 |
| Jul 24, 2025 | 5.74 | 5.79 | 5.71 | 5.74 | 5.74 | 0.35% | 41,763,729 |
| Jul 23, 2025 | 5.61 | 5.75 | 5.61 | 5.72 | 5.72 | 2.51% | 33,609,149 |
| Jul 22, 2025 | 5.58 | 5.60 | 5.54 | 5.58 | 5.58 | 0.18% | 20,854,871 |
| Jul 21, 2025 | 5.57 | 5.59 | 5.52 | 5.57 | 5.57 | 0.72% | 21,884,213 |
| Jul 18, 2025 | 5.47 | 5.54 | 5.46 | 5.53 | 5.53 | 1.84% | 18,451,185 |
| Jul 17, 2025 | 5.41 | 5.46 | 5.39 | 5.43 | 5.43 | 0.37% | 17,025,003 |
| Jul 16, 2025 | 5.44 | 5.52 | 5.40 | 5.41 | 5.41 | - | 40,037,440 |
| Jul 15, 2025 | 5.29 | 5.43 | 5.26 | 5.41 | 5.41 | 2.46% | 29,972,124 |
| Jul 14, 2025 | 5.24 | 5.29 | 5.22 | 5.28 | 5.28 | 0.57% | 15,706,835 |
| Jul 11, 2025 | 5.20 | 5.32 | 5.20 | 5.25 | 5.25 | 0.77% | 32,163,329 |
| Jul 10, 2025 | 5.22 | 5.23 | 5.19 | 5.21 | 5.21 | -0.38% | 9,514,080 |
| Jul 9, 2025 | 5.30 | 5.30 | 5.21 | 5.23 | 5.23 | -1.69% | 15,438,656 |
| Jul 8, 2025 | 5.23 | 5.32 | 5.23 | 5.32 | 5.32 | 2.11% | 15,126,227 |
| Jul 7, 2025 | 5.20 | 5.23 | 5.15 | 5.21 | 5.21 | - | 10,327,201 |
| Jul 4, 2025 | 5.21 | 5.27 | 5.13 | 5.21 | 5.21 | - | 14,700,600 |
| Jul 3, 2025 | 5.25 | 5.28 | 5.18 | 5.21 | 5.21 | -0.76% | 14,094,601 |
| Jul 2, 2025 | 5.29 | 5.37 | 5.25 | 5.25 | 5.25 | -0.76% | 9,629,200 |
| Jun 30, 2025 | 5.38 | 5.38 | 5.28 | 5.29 | 5.29 | -0.56% | 15,366,527 |
| Jun 27, 2025 | 5.38 | 5.38 | 5.32 | 5.32 | 5.32 | - | 14,301,691 |
| Jun 26, 2025 | 5.30 | 5.37 | 5.30 | 5.32 | 5.32 | -0.56% | 12,121,400 |
| Jun 25, 2025 | 5.36 | 5.38 | 5.31 | 5.35 | 5.35 | 1.13% | 23,142,250 |
| Jun 24, 2025 | 5.22 | 5.32 | 5.22 | 5.29 | 5.29 | 2.32% | 21,995,931 |
| Jun 23, 2025 | 5.08 | 5.18 | 5.04 | 5.17 | 5.17 | 1.37% | 14,367,601 |
| Jun 20, 2025 | 5.10 | 5.12 | 5.08 | 5.10 | 5.10 | 0.39% | 13,884,847 |
| Jun 19, 2025 | 5.20 | 5.20 | 5.06 | 5.08 | 5.08 | -2.31% | 17,904,996 |
| Jun 18, 2025 | 5.27 | 5.27 | 5.18 | 5.20 | 5.20 | -1.33% | 7,271,150 |
| Jun 17, 2025 | 5.29 | 5.33 | 5.25 | 5.27 | 5.27 | -0.38% | 6,898,176 |
| Jun 16, 2025 | 5.20 | 5.31 | 5.18 | 5.29 | 5.29 | 1.54% | 12,626,342 |
| Jun 13, 2025 | 5.30 | 5.30 | 5.18 | 5.21 | 5.21 | -2.07% | 22,077,941 |
| Jun 12, 2025 | 5.41 | 5.41 | 5.31 | 5.32 | 5.32 | -2.03% | 17,422,486 |
| Jun 11, 2025 | 5.37 | 5.47 | 5.37 | 5.43 | 5.43 | 1.12% | 15,142,077 |
| Jun 10, 2025 | 5.39 | 5.43 | 5.31 | 5.37 | 5.37 | -0.37% | 16,853,239 |
| Jun 9, 2025 | 5.26 | 5.44 | 5.26 | 5.39 | 5.39 | 2.86% | 29,183,729 |
| Jun 6, 2025 | 5.30 | 5.31 | 5.22 | 5.24 | 5.24 | -0.95% | 10,098,339 |
| Jun 5, 2025 | 5.23 | 5.30 | 5.23 | 5.29 | 5.29 | 1.93% | 13,787,010 |
| Jun 4, 2025 | 5.16 | 5.23 | 5.15 | 5.19 | 5.19 | 0.58% | 13,247,650 |
| Jun 3, 2025 | 5.11 | 5.19 | 5.11 | 5.16 | 5.16 | 0.98% | 10,784,201 |
| Jun 2, 2025 | 5.15 | 5.15 | 4.98 | 5.11 | 5.11 | -0.78% | 20,207,997 |
| May 30, 2025 | 5.25 | 5.25 | 5.12 | 5.15 | 5.15 | -2.28% | 21,289,219 |
| May 29, 2025 | 5.21 | 5.29 | 5.14 | 5.27 | 5.27 | 2.53% | 16,446,600 |
| May 28, 2025 | 5.17 | 5.19 | 5.12 | 5.14 | 5.14 | -0.39% | 14,574,633 |
| May 27, 2025 | 5.13 | 5.17 | 5.08 | 5.16 | 5.16 | 0.58% | 30,888,459 |
| May 26, 2025 | 5.22 | 5.22 | 5.12 | 5.13 | 5.13 | -1.54% | 13,645,297 |
| May 23, 2025 | 5.23 | 5.28 | 5.19 | 5.21 | 5.21 | -0.19% | 12,211,424 |