iShares Core Hang Seng Index ETF - 3115.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	92.66	92.3	92.3	93.1	92	54,333
August 18, 2025	92.88	92.5	92.5	93.42	92.48	64,600
August 15, 2025	92.8	92.68	92.68	93	92.36	72,800
August 14, 2025	94.74	93.68	93.68	94.74	93.64	34,100
August 13, 2025	91.7	93.86	93.86	95	91.7	70,129
August 12, 2025	91.22	91.54	91.54	91.54	91	13,200
August 11, 2025	91.18	91.22	91.22	93	91	14,100
August 08, 2025	91.5	91.1	91.1	91.5	90.9	25,900
August 07, 2025	91.76	91.88	91.88	91.9	91.06	5,800
August 06, 2025	91.1	90.82	90.82	91.56	90.82	63,300
August 05, 2025	90.96	91.1	91.1	91.34	90.42	74,900
August 04, 2025	89.5	90.54	90.54	90.64	89.48	23,800
August 01, 2025	90.92	89.72	89.72	91.1	89.72	37,400
July 31, 2025	92.46	90.9	90.9	92.46	90.8	37,900
July 30, 2025	93.62	92.36	92.36	93.62	92.18	86,100
July 29, 2025	93.8	93.54	93.54	93.8	92.62	45,003
July 28, 2025	92.96	93.7	93.7	94.22	92.96	28,900
July 25, 2025	94.5	93	93	94.5	92.96	357,700
July 24, 2025	94	94	94	94.6	93.54	21,200
July 23, 2025	92.5	93.4	93.4	93.64	92.5	48,513
July 22, 2025	91.54	92.02	92.02	92.08	91.32	46,330
July 21, 2025	91	91.52	91.52	91.62	91	14,700
July 18, 2025	90.92	90.9	90.9	91	90.24	231,388
July 17, 2025	90	89.8	89.8	91.9	89.74	24,100
July 16, 2025	90.7	89.92	89.92	91.1	89.92	227,200
July 15, 2025	90	90	90	90	88.52	247,203
July 14, 2025	88.3	88.76	88.76	88.8	88.16	24,200
July 11, 2025	88.36	88.64	88.64	89.8	88.36	52,300
July 10, 2025	89	88.1	88.1	89	87.46	16,300
July 09, 2025	88.6	87.46	87.46	88.6	87.4	55,824
July 08, 2025	87.54	88.54	88.54	88.54	87.54	8,700
July 07, 2025	87.74	87.34	87.34	87.74	86.96	13,300
July 04, 2025	88	87.74	87.74	89.1	86.9	63,600
July 03, 2025	88.92	88.2	88.2	89.08	87.76	83,191
July 02, 2025	88.3	88.66	88.66	89.92	88.28	31,600
June 30, 2025	89.92	88.14	88.14	89.92	88.04	25,492
June 27, 2025	88.92	88.7	88.7	89.56	88.6	28,391
June 26, 2025	89.64	89.06	89.06	89.64	88.78	39,600
June 25, 2025	88.5	89.46	89.46	89.66	88.5	77,000
June 24, 2025	87	88.5	88.5	88.66	87	15,000
June 23, 2025	85.78	86.58	86.58	86.58	85.22	19,000
June 20, 2025	85.44	85.78	85.78	85.96	85.34	12,000
June 19, 2025	85.94	84.92	84.92	86.12	84.9	27,200
June 18, 2025	87.6	86.7	86.7	87.6	86.5	19,250
June 17, 2025	87.88	87.56	87.56	88.08	87.4	182,700
June 16, 2025	87.2	88.04	88.04	88.06	86.66	46,249
June 13, 2025	87.86	87.1	87.1	87.86	86.88	111,616
June 12, 2025	89.1	87.86	87.86	89.9	87.86	67,646
June 11, 2025	88.34	89.12	89.12	89.34	88.34	42,000
June 10, 2025	88.06	88.06	88.06	88.88	87.6	26,500
June 09, 2025	87.64	88.06	88.06	88.1	87.54	11,930
June 06, 2025	87.82	87.64	86.78	88	87.58	42,000
June 05, 2025	87.72	87.82	86.96	87.98	87.38	43,718
June 04, 2025	86.22	86.84	85.99	87.1	86.06	20,500
June 03, 2025	84.94	86.22	85.37	86.42	84.94	139,185
June 02, 2025	85.56	84.94	84.11	85.56	83.22	24,900
May 30, 2025	86.58	85.4	84.56	86.58	85.14	22,500
May 29, 2025	85.82	86.54	85.69	86.7	85.32	89,722
May 28, 2025	86	85.38	84.54	86	85.16	8,500
May 27, 2025	85.42	85.8	84.96	85.8	85	29,650

iShares Core Hang Seng Index ETF (3115.HK) HKSE