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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	99.5	100.05	100.05	100.2	99	101,500
November 12, 2025	98.98	99.5	99.5	99.82	98.98	39,120
November 11, 2025	98.5	98.5	98.5	98.94	97.98	19,100
November 10, 2025	96.86	98.4	98.4	98.4	96.86	29,900
November 07, 2025	97.5	96.78	96.78	97.5	96.66	17,100
November 06, 2025	95.8	97.7	97.7	97.78	95.8	51,915
November 05, 2025	95.8	95.58	95.58	95.8	94.12	32,500
November 04, 2025	96.54	95.8	95.8	96.82	95.72	101,654
November 03, 2025	97.96	96.58	96.58	97.96	95.82	71,700
October 31, 2025	97.06	95.7	95.7	97.1	94.5	129,245
October 30, 2025	100	97.06	97.06	100	96.62	58,005
October 28, 2025	97.56	97.1	97.1	97.98	97	72,445
October 27, 2025	97	97.5	97.5	97.74	97	71,100
October 24, 2025	97	96.62	96.62	97	96.26	40,950
October 23, 2025	95	95.68	95.68	96.18	94.62	156,900
October 22, 2025	96.28	95.28	95.28	96.28	94.7	172,856
October 21, 2025	96.48	96.26	96.26	97.28	96.06	82,900
October 20, 2025	94.04	95.62	95.62	95.66	94.04	45,050
October 17, 2025	95.48	93	93	95.48	92.86	38,400
October 16, 2025	95.58	95.58	95.58	95.96	94.86	43,900
October 15, 2025	94	95.58	95.58	95.74	94	49,007
October 14, 2025	96.8	93.76	93.76	99.94	93.44	86,955
October 13, 2025	95	95.38	95.38	95.46	93.38	148,585
October 10, 2025	98.5	98.62	98.62	98.62	96.84	48,200
October 09, 2025	99.24	98.62	98.62	99.24	97.72	46,700
October 08, 2025	99.46	98.86	98.86	100.95	97.8	75,200
October 06, 2025	100.1	99.36	99.36	100.1	99.2	80,900
October 03, 2025	100.9	100.1	100.1	100.9	99.6	63,205
October 02, 2025	99.42	100.85	100.85	101.15	99.12	65,400
September 30, 2025	98.22	99.16	99.16	99.18	98	112,500
September 29, 2025	97.28	98.22	98.22	98.48	97.26	15,200
September 26, 2025	97.8	96.32	96.32	100.2	96.18	64,891
September 25, 2025	97.96	97.62	97.62	98.24	97.4	40,507
September 24, 2025	96.42	97.96	97.96	98.68	96.24	120,479
September 23, 2025	97.18	96.42	96.42	97.54	96	26,012
September 22, 2025	97.5	97.02	97.02	97.5	96.66	42,100
September 19, 2025	97.94	97.86	97.86	98.12	97.4	187,710
September 18, 2025	100	97.94	97.94	100	97.28	131,355
September 17, 2025	97.56	99.36	99.36	99.36	97.56	38,200
September 16, 2025	97.98	97.48	97.48	98.9	97.26	105,150
September 15, 2025	98	97.58	97.58	98	97.02	38,100
September 12, 2025	96.6	97.36	97.36	98.08	96.6	60,517
September 11, 2025	96.76	96.24	96.24	96.82	95.56	45,345
September 10, 2025	95.54	96.62	96.62	97.02	95.54	40,494
September 09, 2025	94.36	95.38	95.38	95.9	94.36	48,000
September 08, 2025	93.52	94.24	94.24	94.44	93.52	19,500
September 05, 2025	92.38	93.58	93.58	93.66	92.38	22,505
September 04, 2025	93.6	92.22	92.22	93.6	92.08	29,080
September 03, 2025	94.58	93.1	93.1	94.88	93.04	73,400
September 02, 2025	94.22	93.78	93.78	94.5	93.6	41,971
September 01, 2025	94	94.2	94.2	94.2	93.7	17,200
August 29, 2025	92.22	92.28	92.28	93.54	92.08	14,500
August 28, 2025	92.5	91.86	91.86	92.5	91.46	58,919
August 27, 2025	94	92.4	92.4	94.14	92.26	117,600
August 26, 2025	95.98	93.92	93.92	95.98	93.92	59,200
August 25, 2025	94	94.92	94.92	95.3	93.44	105,381
August 22, 2025	92.12	92.92	92.92	93.06	92.12	32,200
August 21, 2025	92.5	92.1	92.1	92.52	91.72	39,652
August 20, 2025	92.22	92.32	92.32	92.32	91.34	15,430
August 19, 2025	92.66	92.3	92.3	93.1	92	54,333

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