HSBC Hang Seng Tech UCITS ETF (HSTC.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 04:20PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.3940 | 4.4208 | 4.3601 | 4.3892 | 4.3892 | 94,778 |
| 02 May 2024 | 4.2480 | 4.3470 | 4.2200 | 4.3395 | 4.3395 | 60,496 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 4.0635 | 4.0900 | 4.0060 | 4.0265 | 4.0265 | 61,909 |
| 29 Apr 2024 | 4.0810 | 4.1080 | 4.0460 | 4.0788 | 4.0788 | 68,374 |
| 26 Apr 2024 | 4.0900 | 4.1170 | 4.0600 | 4.0852 | 4.0852 | 118,667 |
| 25 Apr 2024 | 3.9220 | 3.9535 | 3.8834 | 3.9142 | 3.9142 | 27,828 |
| 24 Apr 2024 | 3.9500 | 3.9755 | 3.9252 | 3.9330 | 3.9330 | 92,403 |
| 23 Apr 2024 | 3.8720 | 3.8720 | 3.8210 | 3.8323 | 3.8323 | 40,029 |
| 22 Apr 2024 | 3.7555 | 3.7560 | 3.7065 | 3.7495 | 3.7495 | 8,350 |
| 19 Apr 2024 | 3.6360 | 3.6735 | 3.6200 | 3.6637 | 3.6637 | 15,926 |
| 18 Apr 2024 | 3.7260 | 3.7370 | 3.7024 | 3.7287 | 3.7287 | 24,477 |
| 17 Apr 2024 | 3.7010 | 3.7235 | 3.6405 | 3.6802 | 3.6802 | 33,480 |
| 16 Apr 2024 | 3.7170 | 3.7205 | 3.6757 | 3.6950 | 3.6950 | 28,031 |
| 15 Apr 2024 | 3.8075 | 3.8155 | 3.7790 | 3.7920 | 3.7920 | 24,109 |
| 12 Apr 2024 | 3.8510 | 3.8600 | 3.7625 | 3.7717 | 3.7717 | 38,024 |
| 11 Apr 2024 | 3.8680 | 3.9000 | 3.8420 | 3.8540 | 3.8540 | 22,006 |
| 10 Apr 2024 | 3.8849 | 3.8849 | 3.8038 | 3.8045 | 3.8045 | 46,150 |
| 09 Apr 2024 | 3.8140 | 3.8241 | 3.7771 | 3.8207 | 3.8207 | 34,073 |
| 08 Apr 2024 | 3.7675 | 3.7874 | 3.7423 | 3.7780 | 3.7780 | 59,522 |
| 05 Apr 2024 | 3.7660 | 3.7900 | 3.7400 | 3.7698 | 3.7698 | 15,664 |
| 04 Apr 2024 | 3.8295 | 3.8395 | 3.7970 | 3.8240 | 3.8240 | 31,832 |
| 03 Apr 2024 | 3.8260 | 3.8260 | 3.7895 | 3.7965 | 3.7965 | 23,114 |
| 02 Apr 2024 | 3.8505 | 3.9020 | 3.8465 | 3.8990 | 3.8990 | 77,689 |
| 28 Mar 2024 | 3.7955 | 3.8365 | 3.7775 | 3.8250 | 3.8250 | 35,755 |
| 27 Mar 2024 | 3.6935 | 3.7230 | 3.6825 | 3.7230 | 3.7230 | 25,820 |
| 26 Mar 2024 | 3.7815 | 3.8015 | 3.7546 | 3.7620 | 3.7620 | 7,091 |
| 25 Mar 2024 | 3.7725 | 3.7830 | 3.7300 | 3.7300 | 3.7300 | 16,400 |
| 22 Mar 2024 | 3.8140 | 3.8140 | 3.7561 | 3.7815 | 3.7815 | 39,215 |
| 21 Mar 2024 | 3.8425 | 3.8875 | 3.8300 | 3.8450 | 3.8450 | 8,843 |
| 20 Mar 2024 | 3.8205 | 3.8699 | 3.8105 | 3.8580 | 3.8580 | 7,607 |
| 19 Mar 2024 | 3.8060 | 3.8530 | 3.8020 | 3.8480 | 3.8480 | 20,558 |
| 18 Mar 2024 | 3.9090 | 3.9090 | 3.8580 | 3.8658 | 3.8658 | 48,237 |
| 15 Mar 2024 | 3.8345 | 3.8619 | 3.8165 | 3.8507 | 3.8507 | 7,531 |
| 14 Mar 2024 | 3.8735 | 3.8875 | 3.8256 | 3.8282 | 3.8282 | 26,536 |
| 13 Mar 2024 | 3.9770 | 3.9905 | 3.9155 | 3.9725 | 3.9725 | 84,571 |
| 12 Mar 2024 | 3.9060 | 3.9520 | 3.8930 | 3.9180 | 3.9180 | 99,975 |
| 11 Mar 2024 | 3.7320 | 3.7935 | 3.7236 | 3.7905 | 3.7905 | 40,637 |
| 08 Mar 2024 | 3.6205 | 3.6680 | 3.6205 | 3.6260 | 3.6260 | 12,672 |
| 07 Mar 2024 | 3.6355 | 3.6425 | 3.6091 | 3.6100 | 3.6100 | 45,932 |
| 06 Mar 2024 | 3.6685 | 3.7410 | 3.6685 | 3.7157 | 3.7157 | 24,231 |
| 05 Mar 2024 | 3.5845 | 3.6175 | 3.5845 | 3.5905 | 3.5905 | 47,325 |
| 04 Mar 2024 | 3.7820 | 3.7965 | 3.6810 | 3.6770 | 3.6770 | 21,482 |
| 01 Mar 2024 | 3.7840 | 3.8140 | 3.7660 | 3.7890 | 3.7890 | 16,084 |
| 29 Feb 2024 | 3.7110 | 3.7420 | 3.7035 | 3.6983 | 3.6983 | 21,638 |
| 28 Feb 2024 | 3.7195 | 3.7600 | 3.6740 | 3.6807 | 3.6807 | 39,149 |
| 27 Feb 2024 | 3.8085 | 3.8395 | 3.7905 | 3.8290 | 3.8290 | 13,149 |
| 26 Feb 2024 | 3.7415 | 3.7445 | 3.6835 | 3.7275 | 3.7275 | 7,635 |
| 23 Feb 2024 | 3.7110 | 3.7135 | 3.6780 | 3.6837 | 3.6837 | 18,751 |
| 22 Feb 2024 | 3.7030 | 3.7360 | 3.6675 | 3.6740 | 3.6740 | 21,674 |
| 21 Feb 2024 | 3.6425 | 3.6800 | 3.6400 | 3.6490 | 3.6490 | 25,809 |
| 20 Feb 2024 | 3.5590 | 3.5900 | 3.5212 | 3.5280 | 3.5280 | 18,726 |
| 19 Feb 2024 | 3.5530 | 3.5800 | 3.5478 | 3.5758 | 3.5758 | 31,590 |
| 16 Feb 2024 | 3.6700 | 3.6820 | 3.6320 | 3.6437 | 3.6437 | 187,633 |
| 15 Feb 2024 | 3.5320 | 3.5680 | 3.5200 | 3.5447 | 3.5447 | 45,522 |
| 14 Feb 2024 | 3.5275 | 3.5540 | 3.4820 | 3.5100 | 3.5100 | 48,995 |
| 13 Feb 2024 | 3.5760 | 3.5760 | 3.4620 | 3.4535 | 3.4535 | 28,336 |
| 12 Feb 2024 | 3.4770 | 3.5760 | 3.4413 | 3.5400 | 3.5400 | 52,170 |
| 09 Feb 2024 | 3.4045 | 3.4475 | 3.3980 | 3.4160 | 3.4160 | 9,334 |
| 08 Feb 2024 | 3.4780 | 3.4780 | 3.4280 | 3.4302 | 3.4302 | 32,562 |
| 07 Feb 2024 | 3.5020 | 3.5111 | 3.4515 | 3.4683 | 3.4683 | 37,879 |
| 06 Feb 2024 | 3.5565 | 3.5840 | 3.5165 | 3.5798 | 3.5798 | 77,918 |
| 05 Feb 2024 | 3.3180 | 3.3605 | 3.3079 | 3.3530 | 3.3530 | 50,416 |
| 02 Feb 2024 | 3.2810 | 3.3060 | 3.2650 | 3.2700 | 3.2700 | 54,398 |
| 01 Feb 2024 | 3.3405 | 3.3630 | 3.3303 | 3.3365 | 3.3365 | 88,532 |
| 31 Jan 2024 | 3.2740 | 3.3365 | 3.2532 | 3.3215 | 3.3215 | 170,410 |
| 30 Jan 2024 | 3.3860 | 3.3860 | 3.3460 | 3.3612 | 3.3612 | 23,016 |
| 29 Jan 2024 | 3.5060 | 3.5060 | 3.4020 | 3.4145 | 3.4145 | 58,626 |
| 26 Jan 2024 | 3.4900 | 3.5155 | 3.4593 | 3.5155 | 3.5155 | 27,814 |
| 25 Jan 2024 | 3.5915 | 3.6080 | 3.5543 | 3.5612 | 3.5612 | 75,344 |
| 24 Jan 2024 | 3.5720 | 3.6490 | 3.5558 | 3.6202 | 3.6202 | 183,348 |
| 23 Jan 2024 | 3.4060 | 3.5505 | 3.3904 | 3.5195 | 3.5195 | 119,221 |
| 22 Jan 2024 | 3.2985 | 3.3447 | 3.2862 | 3.3368 | 3.3368 | 107,056 |
| 19 Jan 2024 | 3.4270 | 3.4270 | 3.3804 | 3.3977 | 3.3977 | 39,240 |
| 18 Jan 2024 | 3.4480 | 3.4693 | 3.4325 | 3.4545 | 3.4545 | 19,370 |
| 17 Jan 2024 | 3.4405 | 3.4600 | 3.4179 | 3.4350 | 3.4350 | 30,024 |
| 16 Jan 2024 | 3.6260 | 3.6460 | 3.6120 | 3.6075 | 3.6075 | 15,836 |
| 15 Jan 2024 | 3.6803 | 3.6907 | 3.6635 | 3.6713 | 3.6713 | 29,999 |
| 12 Jan 2024 | 3.7500 | 3.7700 | 3.7305 | 3.7670 | 3.7670 | 9,173 |
| 11 Jan 2024 | 3.7980 | 3.8015 | 3.7620 | 3.7568 | 3.7568 | 16,977 |
| 10 Jan 2024 | 3.7315 | 3.7355 | 3.7085 | 3.7095 | 3.7095 | 78,455 |
| 09 Jan 2024 | 3.7520 | 3.7561 | 3.7241 | 3.7383 | 3.7383 | 64,714 |
| 08 Jan 2024 | 3.7895 | 3.8035 | 3.7475 | 3.7955 | 3.7955 | 89,039 |
| 05 Jan 2024 | 3.9010 | 3.9185 | 3.9010 | 3.8915 | 3.8915 | 5,864 |
| 04 Jan 2024 | 3.9780 | 3.9885 | 3.9595 | 3.9780 | 3.9780 | 5,075 |
| 03 Jan 2024 | 3.9800 | 3.9980 | 3.9535 | 4.0000 | 4.0000 | 6,127 |
| 02 Jan 2024 | 4.0185 | 4.0540 | 4.0053 | 4.0113 | 4.0113 | 8,396 |
| 29 Dec 2023 | 4.0792 | 4.0845 | 4.0770 | 4.0763 | 4.0763 | 20,400 |
| 28 Dec 2023 | 4.0805 | 4.1036 | 4.0463 | 4.0947 | 4.0947 | 4,267 |
| 27 Dec 2023 | 3.9725 | 3.9785 | 3.9340 | 3.9358 | 3.9358 | 24,362 |
| 22 Dec 2023 | 3.8735 | 3.8940 | 3.8430 | 3.8742 | 3.8742 | 61,445 |
| 21 Dec 2023 | 4.0500 | 4.0547 | 4.0265 | 4.0578 | 4.0578 | 9,727 |
| 20 Dec 2023 | 4.0490 | 4.0715 | 4.0305 | 4.0305 | 4.0305 | 8,309 |
| 19 Dec 2023 | 4.0275 | 4.0830 | 4.0275 | 4.0785 | 4.0785 | 16,362 |
| 18 Dec 2023 | 4.0325 | 4.0680 | 4.0225 | 4.0217 | 4.0217 | 10,644 |
| 15 Dec 2023 | 4.0550 | 4.1195 | 4.0550 | 4.1195 | 4.1195 | 16,320 |
| 14 Dec 2023 | 4.0420 | 4.0896 | 4.0230 | 4.0865 | 4.0865 | 30,651 |
| 13 Dec 2023 | 4.0640 | 4.0715 | 4.0325 | 4.0155 | 4.0155 | 4,582 |
| 12 Dec 2023 | 4.0880 | 4.1140 | 4.0880 | 4.0530 | 4.0530 | 7,811 |
| 11 Dec 2023 | 4.0335 | 4.0745 | 4.0218 | 4.0715 | 4.0715 | 16,076 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.