HSBC Hang Seng Tech UCITS ETF (ETR:H4ZX)
Germany · Delayed Price · Currency is EUR 5.42
+0.05 (0.87%)
At close: Sep 22, 2026
ETR:H4ZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.39 | 5.47 | 5.39 | 5.42 | 5.42 | 0.87% | 99,092 |
| Sep 21, 2026 | 5.36 | 5.39 | 5.35 | 5.38 | 5.38 | 0.49% | 139,473 |
| Sep 18, 2026 | 5.34 | 5.36 | 5.34 | 5.35 | 5.35 | 2.10% | 38,121 |
| Sep 17, 2026 | 5.22 | 5.24 | 5.22 | 5.24 | 5.24 | 0.60% | 59,464 |
| Sep 16, 2026 | 5.23 | 5.23 | 5.20 | 5.21 | 5.21 | 0.23% | 82,291 |
| Sep 15, 2026 | 5.20 | 5.21 | 5.18 | 5.20 | 5.20 | -1.03% | 138,023 |
| Sep 14, 2026 | 5.22 | 5.25 | 5.20 | 5.25 | 5.25 | 1.29% | 36,362 |
| Sep 11, 2026 | 5.19 | 5.20 | 5.18 | 5.19 | 5.19 | 0.41% | 111,738 |
| Sep 10, 2026 | 5.18 | 5.19 | 5.15 | 5.16 | 5.16 | -1.56% | 49,483 |
| Sep 9, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -1.83% | 86,586 |
| Sep 8, 2026 | 5.35 | 5.37 | 5.34 | 5.34 | 5.34 | -1.09% | 322,206 |
| Sep 7, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -1.53% | 22,486 |
| Sep 4, 2026 | 5.46 | 5.50 | 5.46 | 5.49 | 5.49 | 1.44% | 205,677 |
| Sep 3, 2026 | 5.37 | 5.41 | 5.35 | 5.41 | 5.41 | -1.06% | 45,816 |
| Sep 2, 2026 | 5.45 | 5.48 | 5.42 | 5.47 | 5.47 | -0.15% | 43,762 |
| Sep 1, 2026 | 5.50 | 5.50 | 5.44 | 5.48 | 5.48 | -0.82% | 14,842 |
| Aug 31, 2026 | 5.55 | 5.56 | 5.52 | 5.52 | 5.52 | -0.43% | 62,896 |
| Aug 28, 2026 | 5.51 | 5.55 | 5.51 | 5.54 | 5.54 | 1.02% | 72,681 |
| Aug 27, 2026 | 5.52 | 5.53 | 5.49 | 5.49 | 5.49 | -0.76% | 46,307 |
| Aug 26, 2026 | 5.56 | 5.56 | 5.52 | 5.53 | 5.53 | -0.09% | 38,247 |
| Aug 25, 2026 | 5.50 | 5.54 | 5.49 | 5.54 | 5.54 | 0.42% | 83,247 |
| Aug 24, 2026 | 5.50 | 5.52 | 5.49 | 5.51 | 5.51 | -2.68% | 33,502 |
| Aug 21, 2026 | 5.68 | 5.69 | 5.65 | 5.66 | 5.66 | 1.58% | 25,989 |
| Aug 20, 2026 | 5.64 | 5.65 | 5.55 | 5.58 | 5.58 | -1.74% | 216,598 |
| Aug 19, 2026 | 5.62 | 5.68 | 5.61 | 5.68 | 5.68 | 0.41% | 85,957 |
| Aug 18, 2026 | 5.72 | 5.72 | 5.65 | 5.65 | 5.65 | -1.62% | 90,331 |
| Aug 17, 2026 | 5.77 | 5.77 | 5.74 | 5.75 | 5.75 | 0.44% | 47,797 |
| Aug 14, 2026 | 5.69 | 5.73 | 5.68 | 5.72 | 5.72 | -0.49% | 70,945 |
| Aug 13, 2026 | 5.78 | 5.82 | 5.75 | 5.75 | 5.75 | 0.17% | 338,720 |
| Aug 12, 2026 | 5.76 | 5.77 | 5.74 | 5.74 | 5.74 | -1.24% | 161,519 |
| Aug 11, 2026 | 5.84 | 5.84 | 5.79 | 5.81 | 5.81 | -2.35% | 169,737 |
| Aug 10, 2026 | 5.91 | 5.95 | 5.91 | 5.95 | 5.95 | 0.66% | 170,050 |
| Aug 7, 2026 | 5.87 | 5.91 | 5.87 | 5.91 | 5.91 | 1.09% | 27,261 |
| Aug 6, 2026 | 5.82 | 5.85 | 5.81 | 5.85 | 5.85 | -1.02% | 39,935 |
| Aug 5, 2026 | 5.96 | 5.96 | 5.91 | 5.91 | 5.91 | -0.22% | 34,574 |
| Aug 4, 2026 | 5.92 | 5.92 | 5.88 | 5.92 | 5.92 | 0.19% | 142,395 |
| Aug 3, 2026 | 5.88 | 5.91 | 5.87 | 5.91 | 5.91 | 1.06% | 248,884 |
| Jul 31, 2026 | 5.84 | 5.86 | 5.83 | 5.85 | 5.85 | 0.85% | 24,486 |
| Jul 30, 2026 | 5.86 | 5.86 | 5.79 | 5.80 | 5.80 | -2.04% | 74,069 |
| Jul 29, 2026 | 5.93 | 5.94 | 5.89 | 5.92 | 5.92 | 1.30% | 122,430 |
| Jul 28, 2026 | 5.77 | 5.85 | 5.77 | 5.84 | 5.84 | 0.71% | 143,197 |
| Jul 27, 2026 | 5.76 | 5.80 | 5.73 | 5.80 | 5.80 | 2.08% | 215,076 |
| Jul 24, 2026 | 5.64 | 5.68 | 5.64 | 5.68 | 5.68 | 0.80% | 159,128 |
| Jul 23, 2026 | 5.74 | 5.74 | 5.64 | 5.64 | 5.64 | -1.05% | 72,388 |
| Jul 22, 2026 | 5.69 | 5.72 | 5.69 | 5.70 | 5.70 | -2.05% | 45,065 |
| Jul 21, 2026 | 5.90 | 5.90 | 5.82 | 5.82 | 5.82 | 0.09% | 183,314 |
| Jul 20, 2026 | 5.79 | 5.81 | 5.77 | 5.81 | 5.81 | 3.05% | 91,160 |
| Jul 17, 2026 | 5.63 | 5.67 | 5.61 | 5.64 | 5.64 | -4.06% | 95,127 |
| Jul 16, 2026 | 5.89 | 5.90 | 5.84 | 5.88 | 5.88 | 0.86% | 126,351 |
| Jul 15, 2026 | 5.80 | 5.87 | 5.78 | 5.83 | 5.83 | 2.03% | 82,732 |