iShares Hang Seng TECH ETF (HKG:9067)
Hong Kong · Delayed Price · Currency is HKD · Price in USD 1.520
+0.018 (1.20%)
At close: Jul 29, 2025, 4:00 PM HKT
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | - | -0.41% | 210,500 |
| Jul 31, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | - | -0.95% | 3,100 |
| Jul 30, 2025 | 1.52 | 1.52 | 1.47 | 1.47 | - | -3.29% | 132,700 |
| Jul 29, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | - | 1.20% | 58,000 |
| Jul 28, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | - | -4.33% | 134,500 |
| Jul 25, 2025 | 1.53 | 1.57 | 1.51 | 1.57 | - | 1.55% | 152,700 |
| Jul 24, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | - | 0.26% | 204,720 |
| Jul 23, 2025 | 1.50 | 1.55 | 1.50 | 1.54 | - | 2.80% | 493,300 |
| Jul 22, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | - | - | 145,000 |
| Jul 21, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | - | 1.21% | 20,400 |
| Jul 18, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | - | 1.93% | 42,600 |
| Jul 17, 2025 | 1.46 | 1.47 | 1.45 | 1.45 | - | 4.45% | 597,500 |
| Jul 16, 2025 | 1.45 | 1.48 | 1.39 | 1.39 | - | -4.00% | 56,700 |
| Jul 15, 2025 | 1.42 | 1.46 | 1.42 | 1.45 | - | 1.83% | 287,700 |
| Jul 14, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | - | -3.39% | 32,500 |
| Jul 11, 2025 | 1.39 | 1.47 | 1.39 | 1.47 | - | 4.84% | 1,706,100 |
| Jul 10, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | - | 0.14% | 127,700 |
| Jul 9, 2025 | 1.45 | 1.45 | 1.40 | 1.40 | - | -1.68% | 467,600 |
| Jul 8, 2025 | 1.44 | 1.44 | 1.41 | 1.43 | - | -2.19% | 35,600 |
| Jul 7, 2025 | 1.39 | 1.46 | 1.39 | 1.46 | - | 3.99% | 25,700 |
| Jul 4, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | - | 0.43% | 66,100 |
| Jul 3, 2025 | 1.48 | 1.48 | 1.39 | 1.40 | - | -0.57% | 60,800 |
| Jul 2, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | - | -1.13% | 75,400 |
| Jun 30, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | - | -0.56% | 86,700 |
| Jun 27, 2025 | 1.47 | 1.47 | 1.43 | 1.43 | - | -0.14% | 97,600 |
| Jun 26, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | - | -1.92% | 6,300 |
| Jun 25, 2025 | 1.44 | 1.46 | 1.43 | 1.46 | - | 3.25% | 93,700 |
| Jun 24, 2025 | 1.41 | 1.43 | 1.41 | 1.41 | - | 2.02% | 228,300 |
| Jun 23, 2025 | 1.35 | 1.39 | 1.34 | 1.39 | - | 1.32% | 272,200 |
| Jun 20, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | - | 0.44% | 44,000 |
| Jun 19, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | - | -2.58% | 108,800 |
| Jun 18, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | - | -5.41% | 41,400 |
| Jun 17, 2025 | 1.46 | 1.48 | 1.41 | 1.48 | - | 3.94% | 29,000 |
| Jun 16, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | - | 1.57% | 250,800 |
| Jun 13, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | - | -5.41% | 193,500 |
| Jun 12, 2025 | 1.45 | 1.48 | 1.43 | 1.48 | - | 1.79% | 108,800 |
| Jun 11, 2025 | 1.46 | 1.47 | 1.45 | 1.45 | - | 1.11% | 313,400 |
| Jun 10, 2025 | 1.45 | 1.47 | 1.43 | 1.44 | - | -0.96% | 23,100 |
| Jun 9, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | - | 3.13% | 42,200 |
| Jun 6, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | - | -0.85% | 164,200 |
| Jun 5, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | - | -2.87% | 333,100 |
| Jun 4, 2025 | 1.39 | 1.46 | 1.39 | 1.46 | - | 4.43% | 205,300 |
| Jun 3, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | - | 1.60% | 100,750 |
| Jun 2, 2025 | 1.38 | 1.38 | 1.35 | 1.38 | - | -4.70% | 72,100 |
| May 30, 2025 | 1.40 | 1.45 | 1.38 | 1.45 | - | 1.97% | 159,200 |
| May 29, 2025 | 1.42 | 1.43 | 1.39 | 1.42 | - | 2.46% | 145,600 |
| May 28, 2025 | 1.57 | 1.57 | 1.38 | 1.38 | - | -4.68% | 97,700 |
| May 27, 2025 | 1.38 | 1.45 | 1.37 | 1.45 | - | 4.76% | 149,000 |
| May 26, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | - | -1.42% | 299,100 |
| May 23, 2025 | 1.42 | 1.48 | 1.40 | 1.41 | - | -1.68% | 233,900 |