HSBC Etf HSBC Hang Seng Tech Ucits Etf

(HSTE)
Sector: n/a
$6.10
$-0.30 -4.72
Last updated: 16:37:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $5.26 $5.26 $5.26 $5.26 5,040
23/05/2024 $5.45 $5.45 $5.37 $5.37 65,209
22/05/2024 $5.49 $5.57 $5.48 $5.48 2,288
21/05/2024 $5.52 $5.55 $5.51 $5.51 2,586
20/05/2024 $5.79 $5.81 $5.67 $5.67 38,398
17/05/2024 $5.71 $5.80 $5.69 $5.78 21,434
16/05/2024 $5.66 $5.71 $5.61 $5.71 96,855
15/05/2024 $5.62 $5.67 $5.61 $5.64 2,902
14/05/2024 $5.62 $5.63 $5.58 $5.60 30,454
13/05/2024 $5.56 $5.67 $5.56 $5.66 5,372