HSBC Etf HSBC Hang Seng Tech Ucits Etf
(HSTE)
Sector: n/a
Historic Prices - up to 10 years
|
21/02/2025
|
$8.19
|
$8.35
|
$8.15
|
$8.25
|
67,808
|
|
20/02/2025
|
$7.79
|
$8.04
|
$7.61
|
$7.89
|
20,766
|
|
19/02/2025
|
$7.89
|
$7.93
|
$7.81
|
$7.82
|
162,118
|
|
18/02/2025
|
$7.79
|
$7.89
|
$7.70
|
$7.75
|
74,967
|
|
17/02/2025
|
$7.68
|
$7.72
|
$7.63
|
$7.71
|
9,154
|
|
14/02/2025
|
$7.66
|
$7.71
|
$7.59
|
$7.62
|
23,815
|
|
13/02/2025
|
$7.28
|
$7.35
|
$7.22
|
$7.35
|
142,535
|
|
12/02/2025
|
$7.40
|
$7.41
|
$7.31
|
$7.39
|
568,820
|
|
11/02/2025
|
$7.20
|
$7.27
|
$7.12
|
$7.27
|
16,892
|
|
10/02/2025
|
$7.37
|
$7.39
|
$7.32
|
$7.33
|
172,043
|
|
07/02/2025
|
$7.16
|
$7.29
|
$7.16
|
$7.16
|
6,305
|
|
06/02/2025
|
$7.05
|
$7.08
|
$7.00
|
$6.86
|
9,641
|
|
05/02/2025
|
$6.90
|
$6.90
|
$6.84
|
$6.86
|
127,669
|
|
04/02/2025
|
$6.92
|
$7.04
|
$6.89
|
$6.79
|
9,900
|
|
03/02/2025
|
$6.60
|
$6.79
|
$6.59
|
$6.79
|
7,781
|
|
31/01/2025
|
$6.86
|
$7.02
|
$6.84
|
$6.84
|
547
|
|
30/01/2025
|
$6.65
|
$6.86
|
$6.65
|
$6.86
|
5,436
|
|
29/01/2025
|
$6.79
|
$6.80
|
$6.70
|
$6.74
|
2,753
|
|
28/01/2025
|
$6.59
|
$6.64
|
$6.52
|
$6.52
|
194
|
|
27/01/2025
|
$6.55
|
$6.64
|
$6.51
|
$6.58
|
14,675
|
|
24/01/2025
|
$6.36
|
$6.52
|
$6.46
|
$6.52
|
320
|
|
23/01/2025
|
$6.36
|
$6.31
|
$6.27
|
$6.27
|
5
|
|
22/01/2025
|
$6.36
|
$6.40
|
$6.35
|
$6.38
|
8,316
|
|
21/01/2025
|
$6.56
|
$6.56
|
$6.40
|
$6.42
|
2,278
|
|
20/01/2025
|
$6.39
|
$6.53
|
$6.36
|
$6.53
|
6,678
|
|
17/01/2025
|
$6.24
|
$6.37
|
$6.22
|
$6.34
|
601
|
|
16/01/2025
|
$6.04
|
$6.16
|
$6.09
|
$6.10
|
23,472
|
|
15/01/2025
|
$6.04
|
$6.11
|
$6.08
|
$6.10
|
66
|
|
14/01/2025
|
$6.04
|
$6.05
|
$6.03
|
$6.03
|
6,961
|
|
13/01/2025
|
$6.00
|
$5.88
|
$5.84
|
$5.84
|
1,088
|
|
10/01/2025
|
$6.00
|
$6.00
|
$5.86
|
$5.86
|
11,427
|
|
09/01/2025
|
$6.02
|
$6.04
|
$6.01
|
$6.03
|
4
|
|
08/01/2025
|
$6.02
|
$6.02
|
$5.95
|
$5.96
|
838
|
|
07/01/2025
|
$6.06
|
$6.10
|
$6.06
|
$6.09
|
520
|
|
06/01/2025
|
$6.12
|
$6.29
|
$6.12
|
$6.13
|
9,061
|
|
03/01/2025
|
$6.11
|
$6.14
|
$6.11
|
$6.14
|
4,269
|
|
02/01/2025
|
$6.20
|
$6.08
|
$6.05
|
$6.07
|
10
|
|
01/01/2025
|
$6.20
|
$6.22
|
$6.20
|
$6.21
|
6,004
|
|
31/12/2024
|
$6.20
|
$6.22
|
$6.20
|
$6.21
|
6,004
|
|
30/12/2024
|
$6.32
|
$6.30
|
$6.21
|
$6.22
|
31
|
|
27/12/2024
|
$6.32
|
$6.35
|
$6.29
|
$6.32
|
29,927
|
|
26/12/2024
|
$6.35
|
$6.35
|
$6.32
|
$6.32
|
10
|
|
25/12/2024
|
$6.35
|
$6.35
|
$6.32
|
$6.32
|
10
|
|
24/12/2024
|
$6.35
|
$6.35
|
$6.32
|
$6.32
|
10
|
|
23/12/2024
|
$6.20
|
$6.23
|
$6.18
|
$6.20
|
436
|
|
20/12/2024
|
$6.23
|
$6.24
|
$6.17
|
$6.23
|
10,512
|
|
19/12/2024
|
$6.22
|
$6.20
|
$6.17
|
$6.17
|
13
|
|
18/12/2024
|
$6.22
|
$6.21
|
$6.20
|
$6.20
|
1
|
|
17/12/2024
|
$6.22
|
$6.22
|
$6.17
|
$6.19
|
1,126
|
|
16/12/2024
|
$6.19
|
$6.15
|
$6.10
|
$6.10
|
2
|
|
13/12/2024
|
$6.19
|
$6.26
|
$6.19
|
$6.19
|
302
|
|
12/12/2024
|
$6.40
|
$6.42
|
$6.31
|
$6.29
|
9,138
|
|
11/12/2024
|
$6.41
|
$6.34
|
$6.27
|
$6.29
|
2
|
|
10/12/2024
|
$6.41
|
$6.45
|
$6.37
|
$6.41
|
875
|
|
09/12/2024
|
$6.49
|
$6.88
|
$6.49
|
$6.80
|
7,441
|
|
06/12/2024
|
$6.20
|
$6.20
|
$6.19
|
$6.18
|
220
|
|
05/12/2024
|
$6.10
|
$6.11
|
$6.09
|
$6.11
|
32,735
|
|
04/12/2024
|
$6.09
|
$6.09
|
$6.05
|
$6.05
|
1,190
|
|
03/12/2024
|
$6.14
|
$6.17
|
$6.11
|
$6.13
|
1,380
|
|
02/12/2024
|
$6.07
|
$6.15
|
$6.07
|
$6.13
|
810
|
|
29/11/2024
|
$6.06
|
$6.10
|
$6.06
|
$6.10
|
145,117
|
|
28/11/2024
|
$5.91
|
$6.09
|
$5.91
|
$5.99
|
2,237
|
|
27/11/2024
|
$6.06
|
$6.10
|
$6.04
|
$6.07
|
11,841
|
|
26/11/2024
|
$5.91
|
$5.91
|
$5.85
|
$5.86
|
3,386
|
|
25/11/2024
|
$5.92
|
$5.92
|
$5.87
|
$5.89
|
2,006
|
|
22/11/2024
|
$5.91
|
$5.93
|
$5.88
|
$6.02
|
301
|
|
21/11/2024
|
$6.09
|
$6.05
|
$6.02
|
$6.08
|
27
|
|
20/11/2024
|
$6.09
|
$6.17
|
$6.08
|
$6.08
|
26
|
|
19/11/2024
|
$6.09
|
$6.15
|
$6.03
|
$6.05
|
17,463
|
|
18/11/2024
|
$5.99
|
$6.09
|
$5.99
|
$6.06
|
94,660
|
|
15/11/2024
|
$6.01
|
$6.05
|
$6.01
|
$5.98
|
2,381
|
|
14/11/2024
|
$6.00
|
$6.07
|
$5.94
|
$5.98
|
2,545
|
|
13/11/2024
|
$6.24
|
$6.25
|
$6.09
|
$6.09
|
970
|
|
12/11/2024
|
$6.23
|
$6.23
|
$6.10
|
$6.10
|
3,961
|
|
11/11/2024
|
$6.59
|
$6.59
|
$6.39
|
$6.40
|
10,188
|
|
08/11/2024
|
$6.50
|
$6.57
|
$6.32
|
$6.34
|
21,204
|
|
07/11/2024
|
$6.55
|
$6.67
|
$6.47
|
$6.63
|
15,011
|
|
06/11/2024
|
$6.30
|
$6.36
|
$6.22
|
$6.33
|
29,767
|
|
05/11/2024
|
$6.57
|
$6.57
|
$6.50
|
$6.53
|
1,272
|
|
04/11/2024
|
$6.32
|
$6.37
|
$6.27
|
$6.34
|
3,497
|
|
01/11/2024
|
$6.25
|
$6.30
|
$6.25
|
$6.28
|
51,509
|
|
31/10/2024
|
$6.26
|
$6.33
|
$6.24
|
$6.26
|
13,929
|
|
30/10/2024
|
$6.29
|
$6.34
|
$6.25
|
$6.46
|
4,391
|
|
29/10/2024
|
$6.40
|
$6.60
|
$6.40
|
$6.46
|
21,441
|
|
28/10/2024
|
$6.52
|
$6.52
|
$6.35
|
$6.51
|
926
|
|
25/10/2024
|
$6.39
|
$6.39
|
$6.31
|
$6.21
|
13,434
|
|
24/10/2024
|
$6.25
|
$6.32
|
$6.13
|
$6.32
|
12,712
|
|
23/10/2024
|
$6.35
|
$6.43
|
$6.32
|
$6.32
|
3,004
|
|
22/10/2024
|
$6.25
|
$6.42
|
$6.25
|
$6.35
|
1,909
|
|
21/10/2024
|
$6.31
|
$6.31
|
$6.19
|
$6.22
|
4,874
|
|
18/10/2024
|
$6.37
|
$6.44
|
$6.34
|
$6.34
|
12,469
|
|
17/10/2024
|
$6.11
|
$6.11
|
$5.97
|
$5.98
|
30,983
|
|
16/10/2024
|
$6.14
|
$6.21
|
$6.14
|
$6.21
|
9,839
|
|
15/10/2024
|
$6.18
|
$6.25
|
$6.14
|
$6.15
|
88,978
|
|
14/10/2024
|
$6.50
|
$6.62
|
$6.47
|
$6.52
|
103,470
|
|
11/10/2024
|
$6.38
|
$6.62
|
$6.38
|
$6.61
|
4,345
|
|
10/10/2024
|
$6.59
|
$6.64
|
$6.54
|
$6.58
|
130,118
|
|
09/10/2024
|
$6.53
|
$6.62
|
$6.44
|
$6.62
|
30,295
|
|
08/10/2024
|
$6.77
|
$6.77
|
$6.39
|
$6.68
|
140,100
|
|
07/10/2024
|
$7.50
|
$7.53
|
$7.30
|
$7.37
|
85,066
|
|
04/10/2024
|
$7.15
|
$7.31
|
$7.14
|
$7.14
|
18,771
|
|
03/10/2024
|
$6.93
|
$7.09
|
$6.80
|
$6.91
|
61,103
|
|
02/10/2024
|
$7.15
|
$7.28
|
$6.92
|
$6.92
|
113,822
|
|
01/10/2024
|
$6.40
|
$6.47
|
$6.35
|
$6.47
|
3,471
|
|
30/09/2024
|
$6.71
|
$6.71
|
$6.44
|
$6.44
|
38,073
|
|
27/09/2024
|
$6.19
|
$6.37
|
$6.17
|
$6.31
|
52,742
|
|
26/09/2024
|
$5.83
|
$6.16
|
$5.82
|
$6.06
|
92,467
|
|
25/09/2024
|
$5.52
|
$5.59
|
$5.44
|
$5.59
|
35,063
|
|
24/09/2024
|
$5.40
|
$5.63
|
$5.40
|
$5.63
|
83,775
|
|
23/09/2024
|
$5.11
|
$5.25
|
$5.11
|
$5.23
|
5,361
|
|
20/09/2024
|
$5.15
|
$5.15
|
$5.10
|
$5.10
|
7,006
|
|
19/09/2024
|
$5.14
|
$5.14
|
$5.03
|
$4.90
|
3,251
|
|
18/09/2024
|
$4.91
|
$4.96
|
$4.90
|
$4.90
|
4,206
|
|
17/09/2024
|
$4.92
|
$4.94
|
$4.91
|
$4.94
|
1,384
|
|
16/09/2024
|
$4.81
|
$4.86
|
$4.81
|
$4.85
|
419
|
|
13/09/2024
|
$4.82
|
$4.83
|
$4.82
|
$4.80
|
7,156
|
|
12/09/2024
|
$4.82
|
$4.86
|
$4.79
|
$4.82
|
17,495
|
|
11/09/2024
|
$4.80
|
$4.83
|
$4.76
|
$4.82
|
5,020
|
|
10/09/2024
|
$4.77
|
$4.81
|
$4.76
|
$4.76
|
3,000
|
|
09/09/2024
|
$4.77
|
$4.78
|
$4.76
|
$4.78
|
2,003
|
|
06/09/2024
|
$4.81
|
$4.86
|
$4.78
|
$4.78
|
7,398
|
|
05/09/2024
|
$4.83
|
$4.86
|
$4.83
|
$4.86
|
108
|
|
04/09/2024
|
$4.80
|
$4.87
|
$4.80
|
$4.85
|
0
|
|
03/09/2024
|
$4.80
|
$4.86
|
$4.82
|
$4.84
|
9
|
|
02/09/2024
|
$4.80
|
$4.85
|
$4.84
|
$4.87
|
6
|
|
30/08/2024
|
$4.80
|
$4.99
|
$4.81
|
$4.87
|
0
|
|
29/08/2024
|
$4.80
|
$4.81
|
$4.80
|
$4.81
|
501
|
|
28/08/2024
|
$4.80
|
$4.81
|
$4.71
|
$4.71
|
19,537
|
|
27/08/2024
|
$4.84
|
$4.86
|
$4.83
|
$4.85
|
23,538
|
|
26/08/2024
|
$4.87
|
$4.87
|
$4.78
|
$4.78
|
3,504
|
|
23/08/2024
|
$4.87
|
$4.87
|
$4.78
|
$4.78
|
3,504
|
|
22/08/2024
|
$4.87
|
$4.87
|
$4.78
|
$4.78
|
3,504
|