HSBC Etf HSBC Hang Seng Tech Ucits Etf
(HSTE)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
$4.78
|
$4.82
|
$4.78
|
$4.82
|
196,301
|
|
20/08/2024
|
$4.87
|
$4.87
|
$4.78
|
$4.79
|
3,062
|
|
19/08/2024
|
$4.75
|
$4.95
|
$4.91
|
$4.86
|
203
|
|
16/08/2024
|
$4.75
|
$4.87
|
$4.76
|
$4.86
|
0
|
|
15/08/2024
|
$4.75
|
$4.79
|
$4.70
|
$4.76
|
13,777
|
|
14/08/2024
|
$4.72
|
$4.76
|
$4.70
|
$4.70
|
8,359
|
|
13/08/2024
|
$4.81
|
$4.81
|
$4.77
|
$4.78
|
2,342
|
|
12/08/2024
|
$4.70
|
$4.79
|
$4.77
|
$4.79
|
4
|
|
09/08/2024
|
$4.70
|
$4.81
|
$4.76
|
$4.76
|
8
|
|
08/08/2024
|
$4.70
|
$4.76
|
$4.70
|
$4.76
|
11,653
|
|
07/08/2024
|
$4.64
|
$4.69
|
$4.66
|
$4.69
|
16
|
|
06/08/2024
|
$4.64
|
$4.68
|
$4.63
|
$4.66
|
7,429
|
|
05/08/2024
|
$4.62
|
$4.68
|
$4.54
|
$4.68
|
30,220
|
|
02/08/2024
|
$4.65
|
$4.71
|
$4.65
|
$4.66
|
21,392
|
|
01/08/2024
|
$4.87
|
$4.87
|
$4.79
|
$4.79
|
6,866
|
|
31/07/2024
|
$4.89
|
$4.92
|
$4.85
|
$4.85
|
44,536
|
|
30/07/2024
|
$4.76
|
$4.76
|
$4.73
|
$4.73
|
1,452
|
|
29/07/2024
|
$4.78
|
$4.83
|
$4.79
|
$4.79
|
3
|
|
26/07/2024
|
$4.78
|
$4.79
|
$4.78
|
$4.78
|
1,326
|
|
25/07/2024
|
$4.74
|
$4.79
|
$4.74
|
$4.78
|
17,299
|
|
24/07/2024
|
$4.85
|
$4.86
|
$4.85
|
$4.85
|
227
|
|
23/07/2024
|
$4.93
|
$4.94
|
$4.91
|
$4.91
|
11,920
|
|
22/07/2024
|
$4.92
|
$5.04
|
$5.00
|
$5.02
|
10
|
|
19/07/2024
|
$4.92
|
$4.92
|
$4.90
|
$4.90
|
43,743
|
|
18/07/2024
|
$5.04
|
$5.07
|
$4.97
|
$4.97
|
2
|
|
17/07/2024
|
$5.04
|
$5.11
|
$5.01
|
$5.01
|
105
|
|
16/07/2024
|
$5.03
|
$5.04
|
$5.03
|
$5.04
|
2,109
|
|
15/07/2024
|
$5.12
|
$5.12
|
$5.05
|
$5.06
|
26,954
|
|
12/07/2024
|
$5.27
|
$5.27
|
$5.21
|
$5.22
|
55,103
|
|
11/07/2024
|
$5.13
|
$5.21
|
$5.13
|
$5.19
|
10,368
|
|
10/07/2024
|
$5.03
|
$5.04
|
$4.97
|
$5.04
|
3,013
|
|
09/07/2024
|
$4.97
|
$5.03
|
$4.97
|
$5.00
|
6,011
|
|
08/07/2024
|
$4.95
|
$4.96
|
$4.93
|
$4.93
|
9,183
|
|
05/07/2024
|
$4.96
|
$4.96
|
$4.96
|
$4.96
|
2,830
|
|
04/07/2024
|
$5.07
|
$5.08
|
$5.06
|
$5.06
|
5,753
|
|
03/07/2024
|
$5.04
|
$5.11
|
$5.02
|
$5.10
|
39
|
|
02/07/2024
|
$4.91
|
$4.93
|
$4.90
|
$4.93
|
4,884
|
|
01/07/2024
|
$4.91
|
$4.95
|
$4.91
|
$4.92
|
3,297
|
|
28/06/2024
|
$4.92
|
$4.93
|
$4.89
|
$4.91
|
29,741
|
|
27/06/2024
|
$4.97
|
$4.98
|
$4.94
|
$4.94
|
12,571
|
|
26/06/2024
|
$5.09
|
$5.09
|
$5.07
|
$5.07
|
1,957,031
|
|
25/06/2024
|
$5.06
|
$5.07
|
$5.03
|
$5.03
|
10,852
|
|
24/06/2024
|
$5.11
|
$5.18
|
$5.07
|
$5.15
|
2,372,585
|
|
21/06/2024
|
$5.22
|
$5.17
|
$5.12
|
$5.12
|
7
|
|
20/06/2024
|
$5.22
|
$5.23
|
$5.16
|
$5.16
|
12,381
|
|
19/06/2024
|
$5.29
|
$5.31
|
$5.29
|
$5.31
|
246
|
|
18/06/2024
|
$5.13
|
$5.17
|
$5.13
|
$5.17
|
2,130
|
|
17/06/2024
|
$5.13
|
$5.15
|
$5.13
|
$5.13
|
1,891
|
|
14/06/2024
|
$5.13
|
$5.18
|
$5.10
|
$5.10
|
26,285
|
|
13/06/2024
|
$5.21
|
$5.21
|
$5.16
|
$5.17
|
14,764
|
|
12/06/2024
|
$5.16
|
$5.17
|
$5.16
|
$5.17
|
22,256
|
|
11/06/2024
|
$5.20
|
$5.21
|
$5.16
|
$5.16
|
4,378
|
|
10/06/2024
|
$5.13
|
$5.19
|
$5.13
|
$5.19
|
1,684
|
|
07/06/2024
|
$5.22
|
$5.26
|
$5.18
|
$5.18
|
13,225
|
|
06/06/2024
|
$5.32
|
$5.33
|
$5.31
|
$5.33
|
4,699
|
|
05/06/2024
|
$5.26
|
$5.29
|
$5.25
|
$5.28
|
14,154
|
|
04/06/2024
|
$5.26
|
$5.35
|
$5.21
|
$5.21
|
926
|
|
03/06/2024
|
$5.24
|
$5.32
|
$5.19
|
$5.19
|
186
|
|
31/05/2024
|
$5.15
|
$5.15
|
$5.09
|
$5.13
|
22,432
|
|
30/05/2024
|
$5.18
|
$5.28
|
$5.14
|
$5.28
|
1,124
|
|
29/05/2024
|
$5.25
|
$5.25
|
$5.19
|
$5.18
|
6,436
|
|
28/05/2024
|
$5.36
|
$5.36
|
$5.28
|
$5.28
|
6,017
|
|
27/05/2024
|
$5.26
|
$5.26
|
$5.26
|
$5.26
|
5,040
|