iShares Hang Seng TECH ETF (HKG:3067)
11.87
+0.28 (2.42%)
Aug 22, 2025, 4:08 PM HKT
HKG:3067 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 11.70 | 11.90 | 11.65 | 11.87 | 11.87 | 2.42% | 19,516,279 |
Aug 21, 2025 | 11.64 | 11.67 | 11.53 | 11.59 | 11.59 | -0.52% | 7,837,069 |
Aug 20, 2025 | 11.69 | 11.71 | 11.52 | 11.65 | 11.65 | -0.26% | 13,950,969 |
Aug 19, 2025 | 11.88 | 11.88 | 11.65 | 11.68 | 11.68 | -0.68% | 18,272,477 |
Aug 18, 2025 | 11.75 | 11.96 | 11.74 | 11.76 | 11.76 | 0.60% | 20,501,535 |
Aug 15, 2025 | 11.75 | 11.75 | 11.59 | 11.69 | 11.69 | -0.68% | 14,401,652 |
Aug 14, 2025 | 11.96 | 11.96 | 11.72 | 11.77 | 11.77 | -0.68% | 23,691,429 |
Aug 13, 2025 | 11.57 | 11.87 | 11.57 | 11.85 | 11.85 | 3.22% | 24,138,930 |
Aug 12, 2025 | 11.50 | 11.51 | 11.38 | 11.48 | 11.48 | -0.26% | 12,409,689 |
Aug 11, 2025 | 11.52 | 11.54 | 11.43 | 11.51 | 11.51 | -0.09% | 8,785,370 |
Aug 8, 2025 | 11.66 | 11.66 | 11.48 | 11.52 | 11.52 | -1.20% | 19,301,020 |
Aug 7, 2025 | 11.68 | 11.74 | 11.57 | 11.66 | 11.66 | - | 9,852,490 |
Aug 6, 2025 | 11.59 | 11.68 | 11.55 | 11.66 | 11.66 | 0.34% | 14,405,230 |
Aug 5, 2025 | 11.55 | 11.64 | 11.54 | 11.62 | 11.62 | 0.78% | 16,909,278 |
Aug 4, 2025 | 11.36 | 11.58 | 11.30 | 11.53 | 11.53 | 1.32% | 29,656,427 |
Aug 1, 2025 | 11.47 | 11.57 | 11.37 | 11.38 | 11.38 | -0.96% | 29,267,736 |
Jul 31, 2025 | 11.54 | 11.64 | 11.43 | 11.49 | 11.49 | -0.95% | 25,081,892 |
Jul 30, 2025 | 11.70 | 11.79 | 11.53 | 11.60 | 11.60 | -2.36% | 49,318,174 |
Jul 29, 2025 | 11.87 | 11.89 | 11.69 | 11.88 | 11.88 | -0.42% | 28,393,318 |
Jul 28, 2025 | 11.95 | 12.01 | 11.88 | 11.93 | 11.93 | -0.17% | 19,581,023 |
Jul 25, 2025 | 12.05 | 12.05 | 11.88 | 11.95 | 11.95 | -0.99% | 14,194,221 |
Jul 24, 2025 | 12.07 | 12.22 | 12.06 | 12.07 | 12.07 | -0.17% | 22,762,717 |
Jul 23, 2025 | 11.94 | 12.13 | 11.85 | 12.09 | 12.09 | 2.72% | 30,033,700 |
Jul 22, 2025 | 11.76 | 11.82 | 11.70 | 11.77 | 11.77 | 0.17% | 23,647,079 |
Jul 21, 2025 | 11.82 | 11.82 | 11.66 | 11.75 | 11.75 | 0.77% | 11,715,719 |
Jul 18, 2025 | 11.65 | 11.71 | 11.53 | 11.66 | 11.66 | 1.75% | 18,192,571 |
Jul 17, 2025 | 11.41 | 11.52 | 11.38 | 11.46 | 11.46 | 0.53% | 14,890,882 |
Jul 16, 2025 | 11.53 | 11.66 | 11.40 | 11.40 | 11.40 | -0.18% | 24,280,684 |
Jul 15, 2025 | 11.18 | 11.46 | 11.11 | 11.42 | 11.42 | 2.61% | 39,540,206 |
Jul 14, 2025 | 11.06 | 11.16 | 11.01 | 11.13 | 11.13 | 0.36% | 7,344,172 |
Jul 11, 2025 | 10.99 | 11.23 | 10.97 | 11.09 | 11.09 | 0.73% | 19,295,010 |
Jul 10, 2025 | 10.99 | 11.04 | 10.95 | 11.01 | 11.01 | -0.18% | 9,943,940 |
Jul 9, 2025 | 11.20 | 11.20 | 10.99 | 11.03 | 11.03 | -1.78% | 10,252,765 |
Jul 8, 2025 | 11.02 | 11.23 | 11.02 | 11.23 | 11.23 | 2.00% | 12,802,659 |
Jul 7, 2025 | 10.91 | 11.04 | 10.87 | 11.01 | 11.01 | - | 15,365,595 |
Jul 4, 2025 | 10.92 | 11.12 | 10.82 | 11.01 | 11.01 | - | 19,193,929 |
Jul 3, 2025 | 11.16 | 11.16 | 10.94 | 11.01 | 11.01 | -0.81% | 15,812,811 |
Jul 2, 2025 | 11.33 | 11.33 | 11.08 | 11.10 | 11.10 | -0.63% | 11,575,576 |
Jun 30, 2025 | 11.28 | 11.33 | 11.15 | 11.17 | 11.17 | -0.53% | 9,447,015 |
Jun 27, 2025 | 11.30 | 11.36 | 11.22 | 11.23 | 11.23 | - | 11,331,303 |
Jun 26, 2025 | 11.24 | 11.32 | 11.17 | 11.23 | 11.23 | -0.35% | 18,424,978 |
Jun 25, 2025 | 11.30 | 11.36 | 11.21 | 11.27 | 11.27 | 1.53% | 26,926,508 |
Jun 24, 2025 | 10.91 | 11.21 | 10.91 | 11.10 | 11.10 | 1.93% | 25,970,299 |
Jun 23, 2025 | 10.70 | 10.92 | 10.64 | 10.89 | 10.89 | 1.21% | 20,294,200 |
Jun 20, 2025 | 10.72 | 10.80 | 10.72 | 10.76 | 10.76 | 0.37% | 12,032,603 |
Jun 19, 2025 | 10.98 | 10.98 | 10.68 | 10.72 | 10.72 | -2.28% | 19,592,242 |
Jun 18, 2025 | 11.13 | 11.13 | 10.93 | 10.97 | 10.97 | -1.53% | 12,004,080 |
Jun 17, 2025 | 11.19 | 11.23 | 11.07 | 11.14 | 11.14 | -0.27% | 15,710,649 |
Jun 16, 2025 | 10.98 | 11.22 | 10.93 | 11.17 | 11.17 | 1.09% | 8,027,899 |
Jun 13, 2025 | 11.13 | 11.19 | 10.94 | 11.05 | 11.05 | -1.52% | 36,522,434 |