HSBC Hang Seng Tech UCITS ETF (HSTE.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 09:31AM BST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 5.46 | 5.46 | 5.45 | 5.46 | 5.46 | 15,276 |
| 08 May 2024 | 5.30 | 5.35 | 5.30 | 5.34 | 5.34 | 1,474 |
| 07 May 2024 | 5.43 | 5.44 | 5.40 | 5.41 | 5.41 | 11,696 |
| 03 May 2024 | 5.48 | 5.55 | 5.47 | 5.51 | 5.51 | 39,413 |
| 02 May 2024 | 5.34 | 5.42 | 5.33 | 5.42 | 5.42 | 79,467 |
| 01 May 2024 | 5.01 | 5.07 | 5.00 | 5.06 | 5.06 | 27,597 |
| 30 Apr 2024 | 5.12 | 5.12 | 5.05 | 5.05 | 5.05 | 43,131 |
| 29 Apr 2024 | 5.14 | 5.14 | 5.07 | 5.12 | 5.12 | 51,439 |
| 26 Apr 2024 | 5.13 | 5.14 | 5.11 | 5.09 | 5.09 | 8,991 |
| 25 Apr 2024 | 4.90 | 4.93 | 4.86 | 4.89 | 4.89 | 4,560 |
| 24 Apr 2024 | 4.90 | 4.91 | 4.90 | 4.89 | 4.89 | 9,337 |
| 23 Apr 2024 | 4.75 | 4.75 | 4.75 | 4.77 | 4.77 | - |
| 22 Apr 2024 | 4.63 | 4.63 | 4.60 | 4.63 | 4.63 | 12,005 |
| 19 Apr 2024 | 4.52 | 4.53 | 4.51 | 4.55 | 4.55 | 5,898 |
| 18 Apr 2024 | 4.65 | 4.65 | 4.63 | 4.65 | 4.65 | 21,029 |
| 17 Apr 2024 | 4.61 | 4.61 | 4.59 | 4.58 | 4.58 | 1,035 |
| 16 Apr 2024 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 3,329 |
| 15 Apr 2024 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 115,303 |
| 12 Apr 2024 | 4.86 | 4.86 | 4.71 | 4.70 | 4.70 | 9,051 |
| 11 Apr 2024 | 4.87 | 4.89 | 4.87 | 4.82 | 4.82 | 6,009 |
| 10 Apr 2024 | 4.90 | 4.90 | 4.78 | 4.78 | 4.78 | 32,530 |
| 09 Apr 2024 | 4.80 | 4.85 | 4.80 | 4.84 | 4.84 | 13,001 |
| 08 Apr 2024 | 4.75 | 4.79 | 4.74 | 4.78 | 4.78 | 54,030 |
| 05 Apr 2024 | 4.75 | 4.78 | 4.74 | 4.75 | 4.75 | 4,967 |
| 04 Apr 2024 | 4.85 | 4.87 | 4.84 | 4.84 | 4.84 | 700 |
| 03 Apr 2024 | 4.77 | 4.81 | 4.77 | 4.81 | 4.81 | 43,252 |
| 02 Apr 2024 | 4.82 | 4.91 | 4.82 | 4.90 | 4.90 | 2,829 |
| 28 Mar 2024 | 4.80 | 4.83 | 4.80 | 4.83 | 4.83 | 43,207 |
| 27 Mar 2024 | 4.70 | 4.70 | 4.69 | 4.70 | 4.70 | 16,113 |
| 26 Mar 2024 | 4.78 | 4.81 | 4.73 | 4.74 | 4.74 | 6,137 |
| 25 Mar 2024 | 4.74 | 4.76 | 4.74 | 4.73 | 4.73 | 19,685 |
| 22 Mar 2024 | 4.78 | 4.81 | 4.76 | 4.78 | 4.78 | 6,563 |
| 21 Mar 2024 | 4.92 | 4.97 | 4.86 | 4.87 | 4.87 | 9,759 |
| 20 Mar 2024 | 4.91 | 4.91 | 4.89 | 4.91 | 4.91 | 264 |
| 19 Mar 2024 | 4.85 | 4.88 | 4.85 | 4.89 | 4.89 | 1,019 |
| 18 Mar 2024 | 4.95 | 4.95 | 4.95 | 4.91 | 4.91 | 2 |
| 15 Mar 2024 | 4.88 | 4.88 | 4.88 | 4.90 | 4.90 | 3,042 |
| 14 Mar 2024 | 5.00 | 5.00 | 4.89 | 4.88 | 4.88 | 697 |
| 13 Mar 2024 | 5.02 | 5.09 | 5.01 | 5.06 | 5.06 | 46,699 |
| 12 Mar 2024 | 5.03 | 5.05 | 4.98 | 5.01 | 5.01 | 44,756 |
| 11 Mar 2024 | 4.79 | 4.85 | 4.75 | 4.85 | 4.85 | 14,520 |
| 08 Mar 2024 | 4.66 | 4.70 | 4.66 | 4.66 | 4.66 | 217 |
| 07 Mar 2024 | 4.64 | 4.64 | 4.63 | 4.63 | 4.63 | 36,153 |
| 06 Mar 2024 | 4.74 | 4.74 | 4.71 | 4.74 | 4.74 | 992 |
| 05 Mar 2024 | 4.58 | 4.61 | 4.58 | 4.57 | 4.57 | 10,006 |
| 04 Mar 2024 | 4.76 | 4.78 | 4.66 | 4.66 | 4.66 | 96 |
| 01 Mar 2024 | 4.82 | 4.82 | 4.78 | 4.79 | 4.79 | 21,231 |
| 29 Feb 2024 | 4.70 | 4.73 | 4.69 | 4.67 | 4.67 | 16,107 |
| 28 Feb 2024 | 4.70 | 4.71 | 4.66 | 4.66 | 4.66 | 17,152 |
| 27 Feb 2024 | 4.84 | 4.85 | 4.81 | 4.86 | 4.86 | 24,562 |
| 26 Feb 2024 | 4.74 | 4.75 | 4.73 | 4.72 | 4.72 | 18,243 |
| 23 Feb 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 402 |
| 22 Feb 2024 | 4.71 | 4.71 | 4.64 | 4.64 | 4.64 | 15,682 |
| 21 Feb 2024 | 4.62 | 4.64 | 4.60 | 4.61 | 4.61 | 23,292 |
| 20 Feb 2024 | 4.51 | 4.51 | 4.51 | 4.46 | 4.46 | 220 |
| 19 Feb 2024 | 4.51 | 4.52 | 4.47 | 4.49 | 4.49 | 35,725 |
| 16 Feb 2024 | 4.57 | 4.64 | 4.57 | 4.59 | 4.59 | 2,418 |
| 15 Feb 2024 | 4.46 | 4.48 | 4.45 | 4.46 | 4.46 | 3,617 |
| 14 Feb 2024 | 4.43 | 4.43 | 4.43 | 4.40 | 4.40 | 6,093 |
| 13 Feb 2024 | 4.48 | 4.48 | 4.48 | 4.35 | 4.35 | 8,005 |
| 12 Feb 2024 | 4.35 | 4.47 | 4.35 | 4.47 | 4.47 | 10,846 |
| 09 Feb 2024 | 4.32 | 4.33 | 4.32 | 4.32 | 4.32 | 71 |
| 08 Feb 2024 | 4.34 | 4.39 | 4.34 | 4.33 | 4.33 | 8,629 |
| 07 Feb 2024 | 4.41 | 4.42 | 4.38 | 4.38 | 4.38 | 19,770 |
| 06 Feb 2024 | 4.46 | 4.50 | 4.45 | 4.50 | 4.50 | 40,293 |
| 05 Feb 2024 | 4.18 | 4.21 | 4.16 | 4.20 | 4.20 | 96,820 |
| 02 Feb 2024 | 4.20 | 4.22 | 4.13 | 4.13 | 4.13 | 1,116 |
| 01 Feb 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 12 |
| 31 Jan 2024 | 4.15 | 4.25 | 4.12 | 4.22 | 4.22 | 12,424 |
| 30 Jan 2024 | 4.25 | 4.25 | 4.24 | 4.26 | 4.26 | 308 |
| 29 Jan 2024 | 4.45 | 4.45 | 4.35 | 4.33 | 4.33 | 2,946 |
| 26 Jan 2024 | 4.41 | 4.46 | 4.41 | 4.46 | 4.46 | 2,501,586 |
| 25 Jan 2024 | 4.59 | 4.59 | 4.50 | 4.53 | 4.53 | 44,104 |
| 24 Jan 2024 | 4.53 | 4.62 | 4.53 | 4.61 | 4.61 | 87,914 |
| 23 Jan 2024 | 4.31 | 4.51 | 4.30 | 4.45 | 4.45 | 5,098,466 |
| 22 Jan 2024 | 4.20 | 4.24 | 4.18 | 4.24 | 4.24 | 10,518 |
| 19 Jan 2024 | 4.34 | 4.34 | 4.28 | 4.31 | 4.31 | 31,290 |
| 18 Jan 2024 | 4.38 | 4.40 | 4.36 | 4.38 | 4.38 | 93,623 |
| 17 Jan 2024 | 4.37 | 4.37 | 4.33 | 4.35 | 4.35 | 27,014 |
| 16 Jan 2024 | 4.60 | 4.61 | 4.57 | 4.57 | 4.57 | 71,216 |
| 15 Jan 2024 | 4.69 | 4.69 | 4.68 | 4.68 | 4.68 | 124 |
| 12 Jan 2024 | 4.79 | 4.79 | 4.78 | 4.81 | 4.81 | 6,275 |
| 11 Jan 2024 | 4.76 | 4.84 | 4.76 | 4.76 | 4.76 | 3,002 |
| 10 Jan 2024 | 4.71 | 4.74 | 4.71 | 4.71 | 4.71 | 5,803 |
| 09 Jan 2024 | 4.79 | 4.79 | 4.75 | 4.75 | 4.75 | 5,967 |
| 08 Jan 2024 | 4.80 | 4.82 | 4.78 | 4.84 | 4.84 | 122,039 |
| 05 Jan 2024 | 4.99 | 4.99 | 4.95 | 4.96 | 4.96 | 10,648 |
| 04 Jan 2024 | 5.03 | 5.08 | 5.03 | 5.04 | 5.04 | 21,798 |
| 03 Jan 2024 | 5.01 | 5.06 | 5.01 | 5.06 | 5.06 | 16,098 |
| 02 Jan 2024 | 5.11 | 5.17 | 5.09 | 5.06 | 5.06 | 10,632 |
| 29 Dec 2023 | 5.19 | 5.19 | 5.18 | 5.19 | 5.19 | 457 |
| 28 Dec 2023 | 5.18 | 5.21 | 5.18 | 5.21 | 5.21 | 2,463 |
| 27 Dec 2023 | 5.06 | 5.06 | 5.05 | 5.04 | 5.04 | 1,340,112 |
| 22 Dec 2023 | 4.93 | 4.93 | 4.87 | 4.93 | 4.93 | 5,627 |
| 21 Dec 2023 | 5.11 | 5.13 | 5.10 | 5.14 | 5.14 | 10,251 |
| 20 Dec 2023 | 5.13 | 5.16 | 5.10 | 5.11 | 5.11 | 10,708 |
| 19 Dec 2023 | 5.13 | 5.14 | 5.13 | 5.20 | 5.20 | 2,209 |
| 18 Dec 2023 | 5.15 | 5.15 | 5.09 | 5.09 | 5.09 | 4,691 |
| 15 Dec 2023 | 5.25 | 5.25 | 5.21 | 5.23 | 5.23 | 1,201 |
| 14 Dec 2023 | 5.11 | 5.13 | 5.11 | 5.22 | 5.22 | 49,514 |
| *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.