HSBC Hang Seng Tech UCITS ETF (EPA:HSTE)
France · Delayed Price · Currency is EUR 6.42
-0.21 (-3.15%)
At close: Aug 1, 2025, 5:30 PM CET
EPA:HSTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.61 | 6.61 | 6.40 | 6.42 | - | -3.15% | 49,662 |
| Jul 31, 2025 | 6.62 | 6.64 | 6.60 | 6.63 | - | 0.56% | 160,523 |
| Jul 30, 2025 | 6.62 | 6.63 | 6.59 | 6.60 | - | -1.83% | 152,393 |
| Jul 29, 2025 | 6.77 | 6.81 | 6.72 | 6.72 | - | -89.11% | 77,530 |
| Jul 28, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | - | 820.08% | 106,244 |
| Jul 25, 2025 | 6.71 | 6.72 | 6.69 | 6.70 | - | -0.39% | 77,687 |
| Jul 24, 2025 | 6.82 | 6.82 | 6.73 | 6.73 | - | -0.62% | 157,676 |
| Jul 23, 2025 | 6.81 | 6.83 | 6.76 | 6.77 | - | 1.23% | 81,976 |
| Jul 22, 2025 | 6.65 | 6.70 | 6.65 | 6.69 | - | 0.39% | 141,084 |
| Jul 21, 2025 | 6.67 | 6.68 | 6.65 | 6.66 | - | -0.51% | 90,687 |
| Jul 18, 2025 | 6.62 | 6.73 | 6.61 | 6.70 | - | 1.79% | 92,979 |
| Jul 17, 2025 | 6.54 | 6.58 | 6.52 | 6.58 | - | 1.91% | 109,405 |
| Jul 16, 2025 | 6.50 | 6.50 | 6.45 | 6.46 | - | -0.42% | 72,030 |
| Jul 15, 2025 | 6.40 | 6.49 | 6.40 | 6.48 | - | 3.20% | 45,642 |
| Jul 14, 2025 | 6.28 | 6.29 | 6.25 | 6.28 | - | 0.95% | 8,790 |
| Jul 11, 2025 | 6.31 | 6.31 | 6.22 | 6.22 | - | 0.84% | 19,565 |
| Jul 10, 2025 | 6.18 | 6.20 | 6.16 | 6.17 | - | 0.05% | 69,482 |
| Jul 9, 2025 | 6.22 | 6.23 | 6.16 | 6.17 | - | -2.24% | 125,053 |
| Jul 8, 2025 | 6.28 | 6.34 | 6.27 | 6.31 | - | 1.25% | 55,860 |
| Jul 7, 2025 | 6.16 | 6.26 | 6.16 | 6.23 | - | 1.37% | 58,946 |
| Jul 4, 2025 | 6.15 | 6.17 | 6.13 | 6.15 | - | -0.42% | 75,965 |
| Jul 3, 2025 | 6.17 | 6.20 | 6.14 | 6.17 | - | -0.44% | 25,079 |
| Jul 2, 2025 | 6.22 | 6.24 | 6.19 | 6.20 | - | -1.68% | 12,696 |
| Jul 1, 2025 | 6.33 | 6.33 | 6.26 | 6.31 | - | 0.14% | 25,049 |
| Jun 30, 2025 | 6.33 | 6.33 | 6.28 | 6.30 | - | -0.62% | 26,401 |
| Jun 27, 2025 | 6.35 | 6.35 | 6.31 | 6.34 | - | -0.55% | 85,587 |
| Jun 26, 2025 | 6.35 | 6.37 | 6.32 | 6.37 | - | 0.03% | 56,347 |
| Jun 25, 2025 | 6.45 | 6.45 | 6.37 | 6.37 | - | -0.02% | 47,647 |
| Jun 24, 2025 | 6.36 | 6.37 | 6.31 | 6.37 | - | 2.21% | 90,300 |
| Jun 23, 2025 | 6.25 | 6.27 | 6.22 | 6.23 | - | 1.38% | 24,930 |
| Jun 20, 2025 | 6.14 | 6.22 | 6.14 | 6.15 | - | 0.21% | 57,987 |
| Jun 19, 2025 | 6.16 | 6.18 | 6.13 | 6.13 | - | -1.87% | 39,895 |
| Jun 18, 2025 | 6.29 | 6.30 | 6.25 | 6.25 | - | -1.67% | 60,472 |
| Jun 17, 2025 | 6.35 | 6.37 | 6.33 | 6.36 | - | -0.67% | 19,407 |
| Jun 16, 2025 | 6.35 | 6.41 | 6.33 | 6.40 | - | 1.81% | 52,852 |
| Jun 13, 2025 | 6.26 | 6.32 | 6.25 | 6.29 | - | -2.15% | 33,486 |
| Jun 12, 2025 | 6.48 | 6.48 | 6.42 | 6.42 | - | -2.13% | 3,484 |
| Jun 11, 2025 | 6.62 | 6.63 | 6.55 | 6.56 | - | 0.52% | 30,564 |
| Jun 10, 2025 | 6.54 | 6.58 | 6.52 | 6.53 | - | -0.84% | 23,627 |
| Jun 9, 2025 | 6.58 | 6.59 | 6.57 | 6.58 | - | 2.92% | 14,655 |
| Jun 6, 2025 | 6.43 | 6.44 | 6.37 | 6.40 | - | -1.42% | 53,810 |
| Jun 5, 2025 | 6.46 | 6.50 | 6.40 | 6.49 | - | 1.66% | 117,766 |
| Jun 4, 2025 | 6.33 | 6.38 | 6.33 | 6.38 | - | 1.53% | 2,879 |
| Jun 3, 2025 | 6.30 | 6.32 | 6.26 | 6.29 | - | 0.54% | 10,714 |
| Jun 2, 2025 | 6.19 | 6.25 | 6.17 | 6.25 | - | 0.11% | 7,430 |
| May 30, 2025 | 6.31 | 6.34 | 6.25 | 6.25 | - | -2.07% | 7,404 |
| May 29, 2025 | 6.51 | 6.51 | 6.38 | 6.38 | - | 1.22% | 9,471 |
| May 28, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | - | -0.71% | 35,218 |
| May 27, 2025 | 6.34 | 6.36 | 6.31 | 6.35 | - | 0.49% | 17,463 |
| May 26, 2025 | 6.28 | 6.32 | 6.25 | 6.32 | - | -1.05% | 131,247 |