HSBC Hang Seng Tech UCITS ETF (LON:HSTC)
London · Delayed Price · Currency is GBP 6.33
+0.12 (1.97%)
Oct 23, 2025, 4:29 PM BST
LON:HSTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 6.28 | 6.33 | 6.24 | 6.32 | 6.32 | 1.94% | 133,546 |
| Oct 22, 2025 | 6.26 | 6.29 | 6.20 | 6.20 | 6.20 | -0.80% | 88,617 |
| Oct 21, 2025 | 6.36 | 6.36 | 6.24 | 6.25 | 6.25 | -0.64% | 238,552 |
| Oct 20, 2025 | 6.21 | 6.29 | 6.17 | 6.29 | 6.29 | 1.94% | 281,431 |
| Oct 17, 2025 | 6.03 | 6.21 | 5.98 | 6.17 | 6.17 | -2.22% | 437,054 |
| Oct 16, 2025 | 6.26 | 6.34 | 6.23 | 6.31 | 6.31 | -0.79% | 73,343 |
| Oct 15, 2025 | 6.36 | 6.41 | 6.34 | 6.36 | 6.36 | 1.11% | 59,144 |
| Oct 14, 2025 | 6.27 | 6.30 | 6.21 | 6.29 | 6.29 | -2.48% | 180,634 |
| Oct 13, 2025 | 6.40 | 6.47 | 6.38 | 6.45 | 6.45 | 2.71% | 244,030 |
| Oct 10, 2025 | 6.59 | 6.66 | 6.28 | 6.28 | 6.28 | -6.41% | 211,129 |
| Oct 9, 2025 | 6.78 | 6.83 | 6.66 | 6.71 | 6.71 | -1.32% | 247,881 |
| Oct 8, 2025 | 6.78 | 6.84 | 6.74 | 6.80 | 6.80 | -0.29% | 284,056 |
| Oct 7, 2025 | 6.87 | 6.92 | 6.82 | 6.82 | 6.82 | -1.02% | 38,859 |
| Oct 6, 2025 | 6.85 | 6.89 | 6.80 | 6.89 | 6.89 | 0.29% | 94,611 |
| Oct 3, 2025 | 6.89 | 6.93 | 6.85 | 6.87 | 6.87 | -1.29% | 207,413 |
| Oct 2, 2025 | 6.95 | 6.99 | 6.93 | 6.96 | 6.96 | 3.88% | 171,403 |
| Oct 1, 2025 | 6.66 | 6.72 | 6.65 | 6.70 | 6.70 | 0.15% | 86,629 |
| Sep 30, 2025 | 6.70 | 6.77 | 6.68 | 6.69 | 6.69 | 1.06% | 171,024 |
| Sep 29, 2025 | 6.60 | 6.65 | 6.55 | 6.62 | 6.62 | 2.16% | 85,103 |
| Sep 26, 2025 | 6.59 | 6.59 | 6.44 | 6.48 | 6.48 | -2.85% | 81,416 |
| Sep 25, 2025 | 6.65 | 6.69 | 6.60 | 6.67 | 6.67 | 1.21% | 142,041 |
| Sep 24, 2025 | 6.54 | 6.60 | 6.50 | 6.59 | 6.59 | 2.33% | 160,649 |
| Sep 23, 2025 | 6.39 | 6.45 | 6.34 | 6.44 | 6.44 | -0.92% | 316,435 |
| Sep 22, 2025 | 6.52 | 6.55 | 6.48 | 6.50 | 6.50 | -0.46% | 171,966 |
| Sep 19, 2025 | 6.51 | 6.57 | 6.48 | 6.53 | 6.53 | 0.77% | 219,294 |
| Sep 18, 2025 | 6.44 | 6.53 | 6.42 | 6.48 | 6.48 | 0.15% | 121,097 |
| Sep 17, 2025 | 6.50 | 6.52 | 6.45 | 6.47 | 6.47 | 3.52% | 246,791 |
| Sep 16, 2025 | 6.27 | 6.28 | 6.20 | 6.25 | 6.25 | 0.16% | 162,286 |
| Sep 15, 2025 | 6.21 | 6.28 | 6.20 | 6.24 | 6.24 | 1.46% | 130,588 |
| Sep 12, 2025 | 6.18 | 6.21 | 6.13 | 6.15 | 6.15 | 0.33% | 137,478 |
| Sep 11, 2025 | 6.13 | 6.14 | 6.09 | 6.13 | 6.13 | 1.83% | 130,219 |
| Sep 10, 2025 | 6.11 | 6.12 | 6.01 | 6.02 | 6.02 | -0.33% | 88,476 |
| Sep 9, 2025 | 5.98 | 6.07 | 5.98 | 6.04 | 6.04 | 1.68% | 96,840 |
| Sep 8, 2025 | 5.95 | 6.03 | 5.90 | 5.94 | 5.94 | 1.54% | 160,884 |
| Sep 5, 2025 | 5.91 | 5.92 | 5.83 | 5.85 | 5.85 | 1.04% | 288,668 |
| Sep 4, 2025 | 5.80 | 5.82 | 5.75 | 5.79 | 5.79 | -2.03% | 130,885 |
| Sep 3, 2025 | 5.92 | 5.94 | 5.90 | 5.91 | 5.91 | -1.01% | 60,852 |
| Sep 2, 2025 | 5.92 | 5.99 | 5.90 | 5.97 | 5.97 | 0.34% | 222,054 |
| Sep 1, 2025 | 5.98 | 6.03 | 5.95 | 5.95 | 5.95 | 0.17% | 92,214 |
| Aug 29, 2025 | 5.91 | 5.97 | 5.86 | 5.94 | 5.94 | 0.68% | 191,197 |
| Aug 28, 2025 | 5.85 | 5.90 | 5.83 | 5.90 | 5.90 | 1.37% | 147,257 |
| Aug 27, 2025 | 5.93 | 5.95 | 5.81 | 5.82 | 5.82 | -3.32% | 220,548 |
| Aug 26, 2025 | 5.98 | 6.07 | 5.94 | 6.02 | 6.02 | 1.52% | 107,854 |
| Aug 22, 2025 | 5.85 | 5.94 | 5.83 | 5.93 | 5.93 | 2.95% | 182,127 |
| Aug 21, 2025 | 5.69 | 5.77 | 5.68 | 5.76 | 5.76 | 0.88% | 79,140 |
| Aug 20, 2025 | 5.75 | 5.77 | 5.68 | 5.71 | 5.71 | -0.35% | 113,635 |
| Aug 19, 2025 | 5.75 | 5.77 | 5.71 | 5.73 | 5.73 | -0.52% | 224,733 |
| Aug 18, 2025 | 5.80 | 5.80 | 5.72 | 5.76 | 5.76 | 1.23% | 31,321 |
| Aug 15, 2025 | 5.70 | 5.72 | 5.68 | 5.69 | 5.69 | 0.53% | 75,085 |
| Aug 14, 2025 | 5.70 | 5.72 | 5.66 | 5.66 | 5.66 | -2.41% | 104,383 |