iShares Core Hang Seng Index ETF (HKG:3115)
Hong Kong · Delayed Price · Currency is HKD 89.72
-1.18 (-1.30%)
Aug 1, 2025, 3:54 PM HKT
HKG:3115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 90.92 | 91.10 | 89.72 | 89.72 | 89.72 | -1.30% | 37,400 |
| Jul 31, 2025 | 92.46 | 92.46 | 90.80 | 90.90 | 90.90 | -1.54% | 37,900 |
| Jul 30, 2025 | 93.62 | 93.62 | 92.18 | 92.32 | 92.32 | -1.30% | 86,000 |
| Jul 29, 2025 | 93.80 | 93.80 | 92.62 | 93.54 | 93.54 | -0.17% | 45,003 |
| Jul 28, 2025 | 92.96 | 94.22 | 92.96 | 93.70 | 93.70 | 0.75% | 28,900 |
| Jul 25, 2025 | 94.50 | 94.50 | 92.96 | 93.00 | 93.00 | -1.06% | 357,700 |
| Jul 24, 2025 | 94.00 | 94.60 | 93.54 | 94.00 | 94.00 | 0.64% | 21,200 |
| Jul 23, 2025 | 92.50 | 93.64 | 92.50 | 93.40 | 93.40 | 1.50% | 48,513 |
| Jul 22, 2025 | 91.54 | 92.08 | 91.32 | 92.02 | 92.02 | 0.55% | 46,330 |
| Jul 21, 2025 | 91.00 | 91.62 | 91.00 | 91.52 | 91.52 | 0.68% | 14,700 |
| Jul 18, 2025 | 90.92 | 91.00 | 90.24 | 90.90 | 90.90 | 1.22% | 231,388 |
| Jul 17, 2025 | 90.00 | 91.90 | 89.74 | 89.80 | 89.80 | -0.13% | 24,100 |
| Jul 16, 2025 | 90.70 | 91.10 | 89.92 | 89.92 | 89.92 | -0.09% | 227,200 |
| Jul 15, 2025 | 90.00 | 90.00 | 88.52 | 90.00 | 90.00 | 1.40% | 247,203 |
| Jul 14, 2025 | 88.30 | 88.80 | 88.16 | 88.76 | 88.76 | 0.14% | 24,200 |
| Jul 11, 2025 | 88.36 | 89.80 | 88.36 | 88.64 | 88.64 | 0.61% | 52,300 |
| Jul 10, 2025 | 89.00 | 89.00 | 87.46 | 88.10 | 88.10 | 0.73% | 16,300 |
| Jul 9, 2025 | 88.60 | 88.60 | 87.40 | 87.46 | 87.46 | -1.22% | 55,824 |
| Jul 8, 2025 | 87.54 | 88.54 | 87.54 | 88.54 | 88.54 | 1.37% | 8,600 |
| Jul 7, 2025 | 87.74 | 87.74 | 86.96 | 87.34 | 87.34 | -0.46% | 13,300 |
| Jul 4, 2025 | 88.00 | 89.10 | 86.90 | 87.74 | 87.74 | -0.52% | 63,600 |
| Jul 3, 2025 | 88.92 | 89.08 | 87.76 | 88.20 | 88.20 | -0.52% | 83,191 |
| Jul 2, 2025 | 88.30 | 89.92 | 88.28 | 88.66 | 88.66 | 0.59% | 31,600 |
| Jun 30, 2025 | 89.92 | 89.92 | 88.04 | 88.14 | 88.14 | -0.63% | 25,492 |
| Jun 27, 2025 | 88.92 | 89.56 | 88.60 | 88.70 | 88.70 | -0.40% | 28,391 |
| Jun 26, 2025 | 89.64 | 89.64 | 88.78 | 89.06 | 89.06 | -0.45% | 39,600 |
| Jun 25, 2025 | 88.50 | 89.66 | 88.50 | 89.46 | 89.46 | 1.08% | 77,000 |
| Jun 24, 2025 | 87.00 | 88.66 | 87.00 | 88.50 | 88.50 | 2.22% | 15,000 |
| Jun 23, 2025 | 85.78 | 86.58 | 85.22 | 86.58 | 86.58 | 0.93% | 19,000 |
| Jun 20, 2025 | 85.44 | 85.96 | 85.34 | 85.78 | 85.78 | 1.01% | 12,000 |
| Jun 19, 2025 | 85.94 | 86.12 | 84.90 | 84.92 | 84.92 | -2.05% | 27,200 |
| Jun 18, 2025 | 87.60 | 87.60 | 86.50 | 86.70 | 86.70 | -0.98% | 19,250 |
| Jun 17, 2025 | 87.88 | 88.08 | 87.40 | 87.56 | 87.56 | -0.55% | 182,700 |
| Jun 16, 2025 | 87.20 | 88.06 | 86.66 | 88.04 | 88.04 | 1.08% | 46,249 |
| Jun 13, 2025 | 87.86 | 87.86 | 86.88 | 87.10 | 87.10 | -0.87% | 111,616 |
| Jun 12, 2025 | 89.10 | 89.90 | 87.86 | 87.86 | 87.86 | -1.41% | 67,646 |
| Jun 11, 2025 | 88.34 | 89.34 | 88.34 | 89.12 | 89.12 | 1.20% | 42,000 |
| Jun 10, 2025 | 88.06 | 88.88 | 87.60 | 88.06 | 88.06 | - | 26,500 |
| Jun 9, 2025 | 87.64 | 88.10 | 87.54 | 88.06 | 88.06 | 0.48% | 11,930 |
| Jun 6, 2025 | 87.82 | 88.00 | 87.58 | 87.64 | 86.78 | -0.20% | 42,000 |
| Jun 5, 2025 | 87.72 | 87.98 | 87.38 | 87.82 | 86.96 | 1.13% | 43,718 |
| Jun 4, 2025 | 86.22 | 87.10 | 86.06 | 86.84 | 85.99 | 0.72% | 20,500 |
| Jun 3, 2025 | 84.94 | 86.42 | 84.94 | 86.22 | 85.37 | 1.51% | 139,185 |
| Jun 2, 2025 | 85.56 | 85.56 | 83.22 | 84.94 | 84.11 | -0.54% | 24,900 |
| May 30, 2025 | 86.58 | 86.58 | 85.14 | 85.40 | 84.56 | -1.32% | 22,500 |
| May 29, 2025 | 85.82 | 86.70 | 85.32 | 86.54 | 85.69 | 1.36% | 89,722 |
| May 28, 2025 | 86.00 | 86.00 | 85.16 | 85.38 | 84.54 | -0.49% | 8,500 |
| May 27, 2025 | 85.42 | 85.80 | 85.00 | 85.80 | 84.96 | 0.44% | 29,650 |
| May 26, 2025 | 86.00 | 86.38 | 85.32 | 85.42 | 84.58 | -1.13% | 79,181 |
| May 23, 2025 | 87.58 | 87.68 | 86.14 | 86.40 | 85.55 | 0.26% | 74,200 |