HSBC Hang Seng Tech UCITS ETF (EPA:HSTE)
France · Delayed Price · Currency is EUR 5.42
+0.05 (0.93%)
Last updated: Sep 22, 2026, 5:25 PM CET
EPA:HSTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.39 | 5.48 | 5.38 | 5.42 | 5.42 | 0.93% | 67,485 |
| Sep 21, 2026 | 5.36 | 5.40 | 5.36 | 5.37 | 5.37 | 0.43% | 14,005 |
| Sep 18, 2026 | 5.34 | 5.38 | 5.34 | 5.35 | 5.35 | 2.08% | 46,657 |
| Sep 17, 2026 | 5.22 | 5.24 | 5.22 | 5.24 | 5.24 | 0.61% | 78,398 |
| Sep 16, 2026 | 5.23 | 5.24 | 5.19 | 5.21 | 5.21 | 0.21% | 50,824 |
| Sep 15, 2026 | 5.20 | 5.21 | 5.19 | 5.20 | 5.20 | -0.92% | 36,246 |
| Sep 14, 2026 | 5.22 | 5.24 | 5.19 | 5.25 | 5.25 | 1.10% | 37,454 |
| Sep 11, 2026 | 5.20 | 5.20 | 5.19 | 5.19 | 5.19 | 0.48% | 24,745 |
| Sep 10, 2026 | 5.18 | 5.19 | 5.16 | 5.16 | 5.16 | -1.49% | 30,006 |
| Sep 9, 2026 | 5.29 | 5.30 | 5.24 | 5.24 | 5.24 | -1.85% | 35,710 |
| Sep 8, 2026 | 5.34 | 5.36 | 5.34 | 5.34 | 5.34 | -1.17% | 19,954 |
| Sep 7, 2026 | 5.45 | 5.45 | 5.41 | 5.40 | 5.40 | -1.66% | 7,860 |
| Sep 4, 2026 | 5.46 | 5.48 | 5.46 | 5.49 | 5.49 | 1.70% | 138,088 |
| Sep 3, 2026 | 5.36 | 5.41 | 5.35 | 5.40 | 5.40 | -1.30% | 110,539 |
| Sep 2, 2026 | 5.45 | 5.49 | 5.42 | 5.47 | 5.47 | -0.04% | 44,321 |
| Sep 1, 2026 | 5.50 | 5.50 | 5.43 | 5.48 | 5.48 | -0.85% | 10,143 |
| Aug 31, 2026 | 5.55 | 5.58 | 5.53 | 5.52 | 5.52 | -0.45% | 11,497 |
| Aug 28, 2026 | 5.51 | 5.56 | 5.51 | 5.55 | 5.55 | 1.02% | 96,767 |
| Aug 27, 2026 | 5.52 | 5.54 | 5.49 | 5.49 | 5.49 | -0.69% | 20,643 |
| Aug 26, 2026 | 5.57 | 5.57 | 5.52 | 5.53 | 5.53 | -0.02% | 30,108 |
| Aug 25, 2026 | 5.50 | 5.53 | 5.49 | 5.53 | 5.53 | 0.27% | 10,304 |
| Aug 24, 2026 | 5.50 | 5.52 | 5.48 | 5.52 | 5.52 | -2.70% | 43,550 |
| Aug 21, 2026 | 5.68 | 5.69 | 5.65 | 5.67 | 5.67 | 1.52% | 13,996 |
| Aug 20, 2026 | 5.64 | 5.65 | 5.56 | 5.58 | 5.58 | -1.50% | 87,053 |
| Aug 19, 2026 | 5.63 | 5.67 | 5.62 | 5.67 | 5.67 | 0.18% | 22,939 |
| Aug 18, 2026 | 5.72 | 5.73 | 5.66 | 5.66 | 5.66 | -1.45% | 27,465 |
| Aug 17, 2026 | 5.77 | 5.77 | 5.74 | 5.74 | 5.74 | 0.44% | 27,182 |
| Aug 14, 2026 | 5.71 | 5.73 | 5.67 | 5.72 | 5.72 | -0.47% | 38,759 |
| Aug 13, 2026 | 5.79 | 5.82 | 5.75 | 5.74 | 5.74 | 0.03% | 163,967 |
| Aug 12, 2026 | 5.77 | 5.78 | 5.74 | 5.74 | 5.74 | -1.22% | 82,866 |
| Aug 11, 2026 | 5.82 | 5.84 | 5.80 | 5.81 | 5.81 | -2.22% | 126,749 |
| Aug 10, 2026 | 5.92 | 5.95 | 5.90 | 5.94 | 5.94 | 0.39% | 69,794 |
| Aug 7, 2026 | 5.87 | 5.92 | 5.86 | 5.92 | 5.92 | 1.30% | 38,959 |
| Aug 6, 2026 | 5.83 | 5.85 | 5.81 | 5.85 | 5.85 | -1.07% | 9,942 |
| Aug 5, 2026 | 5.96 | 5.97 | 5.91 | 5.91 | 5.91 | -0.19% | 21,501 |
| Aug 4, 2026 | 5.92 | 5.92 | 5.88 | 5.92 | 5.92 | 0.32% | 162,481 |
| Aug 3, 2026 | 5.89 | 5.90 | 5.86 | 5.90 | 5.90 | 0.77% | 61,796 |
| Jul 31, 2026 | 5.85 | 5.86 | 5.84 | 5.86 | 5.86 | 0.95% | 7,156 |
| Jul 30, 2026 | 5.87 | 5.87 | 5.78 | 5.80 | 5.80 | -1.86% | 41,574 |
| Jul 29, 2026 | 5.93 | 5.94 | 5.90 | 5.91 | 5.91 | 1.11% | 69,212 |
| Jul 28, 2026 | 5.77 | 5.85 | 5.77 | 5.85 | 5.85 | 0.64% | 73,640 |
| Jul 27, 2026 | 5.78 | 5.81 | 5.74 | 5.81 | 5.81 | 2.18% | 150,568 |
| Jul 24, 2026 | 5.65 | 5.68 | 5.65 | 5.68 | 5.68 | 0.87% | 22,803 |
| Jul 23, 2026 | 5.74 | 5.74 | 5.68 | 5.64 | 5.64 | -1.23% | 40,644 |
| Jul 22, 2026 | 5.69 | 5.72 | 5.69 | 5.71 | 5.71 | -1.93% | 70,475 |
| Jul 21, 2026 | 5.89 | 5.90 | 5.82 | 5.82 | 5.82 | 0.31% | 55,580 |
| Jul 20, 2026 | 5.79 | 5.80 | 5.76 | 5.80 | 5.80 | 2.75% | 23,112 |
| Jul 17, 2026 | 5.64 | 5.66 | 5.60 | 5.64 | 5.64 | -3.92% | 55,745 |
| Jul 16, 2026 | 5.89 | 5.89 | 5.84 | 5.87 | 5.87 | 0.62% | 44,348 |
| Jul 15, 2026 | 5.80 | 5.88 | 5.77 | 5.84 | 5.84 | 2.19% | 69,243 |