Market data

Select a section

HSBC Etf HSBC Hang Seng Tech Ucits Etf

(HSTE)
Sector: n/a
$8.34
$-0.12 -1.36
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $8.30 $8.35 $8.25 $8.34 422,163
30/10/2025 $8.50 $8.52 $8.40 $8.46 318,145
27/10/2025 $8.70 $8.75 $8.65 $8.74 37,994
23/10/2025 $8.37 $8.43 $8.32 $8.43 147,243
21/10/2025 $8.48 $8.56 $8.34 $8.38 753,485
20/10/2025 $8.34 $8.45 $8.28 $8.45 562,665
17/10/2025 $8.11 $8.32 $8.05 $8.27 934,711
16/10/2025 $8.43 $8.50 $8.40 $8.48 175,686
15/10/2025 $8.50 $8.55 $8.46 $8.52 153,622
14/10/2025 $8.31 $8.38 $8.27 $8.38 54,577
13/10/2025 $8.54 $8.63 $8.53 $8.60 150,150
09/10/2025 $9.06 $9.13 $8.91 $8.95 426,269
08/10/2025 $9.07 $9.14 $9.07 $9.12 305,830
07/10/2025 $9.24 $9.29 $9.17 $9.17 253,528
06/10/2025 $9.22 $9.29 $9.15 $9.28 287,365
03/10/2025 $9.26 $9.30 $9.25 $9.25 183,849
02/10/2025 $9.37 $9.41 $9.29 $9.32 715,440
01/10/2025 $9.00 $9.07 $8.98 $9.03 63,245
30/09/2025 $9.03 $9.08 $8.97 $9.00 295,077
29/09/2025 $8.86 $8.93 $8.84 $8.89 161,480
26/09/2025 $8.79 $8.79 $8.65 $8.70 154,001
25/09/2025 $8.94 $8.98 $8.81 $8.91 193,752
24/09/2025 $8.84 $8.88 $8.73 $8.85 295,744
23/09/2025 $8.62 $8.70 $8.62 $8.69 504,132
22/09/2025 $8.78 $8.83 $8.75 $8.78 469,189
19/09/2025 $8.78 $8.86 $8.77 $8.81 254,360
18/09/2025 $8.75 $8.85 $8.75 $8.80 556,897
17/09/2025 $8.88 $8.90 $8.83 $8.84 93,157
16/09/2025 $8.50 $8.54 $8.49 $8.52 74,029
15/09/2025 $8.42 $8.55 $8.42 $8.48 222,921
12/09/2025 $8.37 $8.40 $8.33 $8.33 206,417
11/09/2025 $8.29 $8.33 $8.24 $8.32 223,196
10/09/2025 $8.27 $8.30 $8.16 $8.16 136,191
09/09/2025 $8.11 $8.20 $8.10 $8.16 70,194
08/09/2025 $8.05 $8.06 $8.02 $8.05 70,181
05/09/2025 $7.92 $7.99 $7.90 $7.91 118,706
04/09/2025 $7.80 $7.81 $7.75 $7.78 102,753
02/09/2025 $8.02 $8.04 $7.90 $8.00 114,309
01/09/2025 $8.10 $8.12 $8.07 $8.07 34,961
29/08/2025 $7.98 $8.06 $7.91 $8.02 443,596
28/08/2025 $7.91 $7.97 $7.88 $7.97 335,687
27/08/2025 $7.99 $8.00 $7.83 $7.83 1,019,634
26/08/2025 $8.01 $8.17 $8.01 $8.11 423,872
25/08/2025 $7.83 $8.14 $7.83 $8.01 37,500
22/08/2025 $7.83 $8.02 $7.82 $8.01 331,292
21/08/2025 $7.65 $7.74 $7.65 $7.73 32,793
20/08/2025 $7.73 $7.76 $7.66 $7.69 1,479,330
19/08/2025 $7.74 $7.79 $7.73 $7.73 1,945,242
18/08/2025 $7.80 $7.85 $7.78 $7.78 5,571
15/08/2025 $7.72 $7.74 $7.70 $7.72 43,767
14/08/2025 $7.74 $7.77 $7.65 $7.65 75,957
13/08/2025 $7.79 $7.89 $7.77 $7.87 143,860
12/08/2025 $7.54 $7.60 $7.53 $7.60 26,737
11/08/2025 $7.55 $7.59 $7.55 $7.55 292
08/08/2025 $7.70 $7.59 $7.55 $7.58 95,098
07/08/2025 $7.70 $7.74 $7.63 $7.65 14,533
06/08/2025 $7.69 $7.69 $7.62 $7.63 59,400
05/08/2025 $7.64 $7.67 $7.63 $7.64 30,724
04/08/2025 $7.60 $7.65 $7.59 $7.59 35,136
01/08/2025 $7.53 $7.58 $7.40 $7.41 100,415
31/07/2025 $7.58 $7.59 $7.57 $7.59 28,752
30/07/2025 $7.64 $7.66 $7.58 $7.58 146,771
29/07/2025 $7.82 $7.85 $7.75 $7.75 224,521
28/07/2025 $7.88 $7.91 $7.82 $7.83 58,466
24/07/2025 $8.00 $8.04 $7.93 $7.93 213,803
23/07/2025 $7.98 $8.01 $7.94 $7.95 560,482
22/07/2025 $7.76 $7.86 $7.76 $7.85 64,064
21/07/2025 $7.76 $7.81 $7.75 $7.80 136,466
18/07/2025 $7.69 $7.82 $7.68 $7.80 452,342
17/07/2025 $7.58 $7.63 $7.52 $7.63 4,168,480
16/07/2025 $7.54 $7.57 $7.50 $7.52 120,664
15/07/2025 $7.49 $7.55 $7.46 $7.53 66,177
14/07/2025 $7.32 $7.36 $7.31 $7.35 38,913
11/07/2025 $7.33 $7.34 $7.27 $7.27 40,611
10/07/2025 $7.25 $7.30 $7.19 $7.21 33,837
09/07/2025 $7.27 $7.29 $7.22 $7.22 23,445
08/07/2025 $7.39 $7.41 $7.36 $7.39 26,905
07/07/2025 $7.25 $7.32 $7.24 $7.32 102,988
04/07/2025 $7.25 $7.25 $7.23 $7.24 68,424
03/07/2025 $7.27 $7.29 $7.25 $7.26 21,066
02/07/2025 $7.35 $7.36 $7.28 $7.30 533,839
01/07/2025 $7.42 $7.45 $7.42 $7.43 73,869
30/06/2025 $7.45 $7.47 $7.36 $7.41 49,644
27/06/2025 $7.45 $7.45 $7.39 $7.44 57,231
26/06/2025 $7.44 $7.48 $7.37 $7.45 37,417
25/06/2025 $7.47 $7.49 $7.40 $7.41 56,781
24/06/2025 $7.33 $7.42 $7.33 $7.40 20,130
23/06/2025 $7.12 $7.21 $7.12 $7.20 196,048
20/06/2025 $7.07 $7.14 $7.07 $7.07 10,884
19/06/2025 $7.06 $7.09 $7.01 $7.03 16,993
18/06/2025 $7.25 $7.26 $7.20 $7.20 60,011
17/06/2025 $7.38 $7.38 $7.33 $7.33 13,328
16/06/2025 $7.36 $7.44 $7.32 $7.42 53,800
13/06/2025 $7.28 $7.28 $7.23 $7.27 206
12/06/2025 $7.44 $7.48 $7.38 $7.44 35,850
11/06/2025 $7.62 $7.62 $7.53 $7.55 83,686
10/06/2025 $7.48 $7.50 $7.43 $7.43 36,236
09/06/2025 $7.44 $7.53 $7.44 $7.51 19,505
06/06/2025 $7.31 $7.38 $7.28 $7.31 89,065
05/06/2025 $7.33 $7.44 $7.33 $7.40 60,186
04/06/2025 $7.25 $7.31 $7.23 $7.29 610
03/06/2025 $7.20 $7.21 $7.14 $7.15 41,447
02/06/2025 $7.09 $7.12 $7.01 $7.12 21,113
30/05/2025 $7.13 $7.21 $7.08 $7.09 287,511
29/05/2025 $7.19 $7.37 $7.25 $7.25 291
28/05/2025 $7.19 $7.19 $7.13 $7.15 21,718
27/05/2025 $7.20 $7.25 $7.15 $7.23 144,420
26/05/2025 $7.25 $7.28 $7.17 $7.24 37,941
23/05/2025 $7.25 $7.28 $7.17 $7.24 37,941
22/05/2025 $7.29 $7.32 $7.27 $7.30 212,330
21/05/2025 $7.44 $7.47 $7.40 $7.41 105,757
20/05/2025 $7.40 $7.42 $7.34 $7.39 31,822
19/05/2025 $7.31 $7.35 $7.26 $7.33 962
16/05/2025 $7.36 $7.38 $7.30 $7.31 9,636
15/05/2025 $7.35 $7.41 $7.30 $7.30 136,503
14/05/2025 $7.51 $7.53 $7.44 $7.51 14,864
13/05/2025 $7.44 $7.51 $7.31 $7.50 138,878
12/05/2025 $7.67 $7.68 $7.45 $7.53 137,497
09/05/2025 $7.25 $7.28 $7.21 $7.23 71,223
08/05/2025 $7.32 $7.35 $7.30 $7.30 3,039
07/05/2025 $7.31 $7.37 $7.24 $7.26 15,952
06/05/2025 $7.41 $7.50 $7.32 $7.47 130,054
05/05/2025 $7.14 $7.43 $7.33 $7.35 99,209
02/05/2025 $7.14 $7.43 $7.33 $7.35 99,209

Market data

Select a section