iShares Hang Seng TECH ETF - 3067.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.71	11.83	11.83	11.9	11.6	17.37M
December 03, 2025	11.85	11.67	11.67	11.85	11.64	18.23M
December 02, 2025	11.98	11.87	11.87	12	11.79	15.38M
December 01, 2025	11.82	11.9	11.9	11.94	11.77	22.25M
November 28, 2025	11.85	11.83	11.83	11.87	11.73	11.36M
November 27, 2025	11.83	11.85	11.85	11.97	11.78	20.28M
November 26, 2025	11.86	11.85	11.85	11.95	11.82	23.53M
November 25, 2025	11.85	11.84	11.84	11.96	11.72	41.62M
November 24, 2025	11.53	11.67	11.67	11.74	11.41	53.8M
November 21, 2025	11.51	11.34	11.34	11.55	11.31	206.32M
November 20, 2025	11.93	11.77	11.77	11.95	11.61	45.25M
November 19, 2025	11.94	11.83	11.83	11.98	11.76	44.86M
November 18, 2025	11.99	11.9	11.9	12.09	11.83	33.21M
November 17, 2025	12.18	12.14	12.14	12.3	12.06	22.48M
November 14, 2025	12.35	12.27	12.27	12.44	12.22	21.91M
November 13, 2025	12.5	12.63	12.63	12.7	12.37	16.55M
November 12, 2025	12.49	12.5	12.5	12.58	12.39	16.48M
November 11, 2025	12.48	12.48	12.48	12.58	12.34	16.65M
November 10, 2025	12.36	12.45	12.45	12.48	12.24	19.37M
November 09, 2025	12.36	12.45	12.45	12.48	12.24	19.36M
November 07, 2025	12.45	12.31	12.31	12.45	12.27	33.1M
November 06, 2025	12.25	12.52	12.52	12.55	12.21	25.52M
November 05, 2025	12.05	12.24	12.24	12.24	11.91	37.78M
November 04, 2025	12.47	12.24	12.24	12.56	12.22	26.29M
November 03, 2025	12.5	12.47	12.47	12.56	12.34	39.77M
October 31, 2025	12.67	12.48	12.48	12.68	12.46	45.08M
October 30, 2025	12.9	12.75	12.75	12.99	12.62	80.4M
October 28, 2025	13.09	12.83	12.83	13.09	12.79	38.62M
October 27, 2025	13.02	12.99	12.99	13.04	12.87	37.92M
October 24, 2025	12.6	12.78	12.78	12.79	12.6	33.6M
October 23, 2025	12.52	12.53	12.53	12.63	12.26	28.47M
October 22, 2025	12.57	12.49	12.49	12.6	12.36	25.41M
October 21, 2025	12.73	12.64	12.64	12.88	12.64	29.12M
October 20, 2025	12.6	12.49	12.49	12.61	12.41	57.94M
October 17, 2025	12.65	12.11	12.11	12.65	12.07	40.91M
October 16, 2025	12.78	12.67	12.67	12.84	12.53	39.84M
October 15, 2025	12.67	12.81	12.81	12.85	12.54	33.69M
October 14, 2025	13.01	12.52	12.52	13.07	12.42	68.89M
October 13, 2025	12.9	12.95	12.95	13.07	12.54	122.97M
October 10, 2025	13.48	13.17	13.17	13.48	13.15	67.33M
October 09, 2025	13.82	13.64	13.64	13.92	13.52	31.36M
October 08, 2025	13.83	13.8	13.8	13.83	13.49	27.83M
October 06, 2025	13.85	13.8	13.8	13.91	13.72	14.97M
October 03, 2025	14	13.94	13.94	14.04	13.83	26.46M
October 02, 2025	13.65	14.11	14.11	14.15	13.65	29.12M
September 30, 2025	13.36	13.63	13.63	13.65	13.34	25.3M
September 29, 2025	13.25	13.33	13.33	13.36	13.11	28.16M
September 26, 2025	13.29	13.25	13.25	13.39	13	35.26M
September 25, 2025	13.3	13.41	13.41	13.58	13.26	64.3M
September 24, 2025	13	13.3	13.3	13.34	12.89	61.17M
September 23, 2025	13.25	13	13	13.25	12.84	28.13M
September 22, 2025	13.22	13.19	13.19	13.23	13.08	16.41M
September 19, 2025	13.25	13.22	13.22	13.43	13.14	21.67M
September 18, 2025	13.36	13.21	13.21	13.63	13.02	35.29M
September 17, 2025	12.91	13.35	13.35	13.4	12.91	38.68M
September 16, 2025	12.8	12.79	12.79	12.89	12.67	16.5M
September 15, 2025	12.61	12.75	12.75	12.81	12.6	16.38M
September 12, 2025	12.63	12.62	12.62	12.73	12.61	31.13M
September 11, 2025	12.35	12.41	12.41	12.51	12.24	28.45M
September 10, 2025	12.35	12.43	12.43	12.55	12.32	33.08M

iShares Hang Seng TECH ETF (3067.HK) HKSE