HSBC Hang Seng Tech UCITS ETF (LON:HSTC)
London · Delayed Price · Currency is GBP 6.48
-0.19 (-2.83%)
Sep 26, 2025, 4:35 PM BST
LON:HSTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 5.74 | 5.83 | 5.73 | 5.80 | 5.80 | 3.20% | 316,992 |
| Aug 12, 2025 | 5.62 | 5.63 | 5.59 | 5.62 | 5.62 | -0.18% | 65,454 |
| Aug 11, 2025 | 5.63 | 5.66 | 5.61 | 5.63 | 5.63 | -0.18% | 33,213 |
| Aug 8, 2025 | 5.64 | 5.65 | 5.62 | 5.64 | 5.64 | -1.05% | 175,113 |
| Aug 7, 2025 | 5.79 | 5.79 | 5.69 | 5.70 | 5.70 | -0.35% | 30,344 |
| Aug 6, 2025 | 5.78 | 5.79 | 5.71 | 5.72 | 5.72 | -0.52% | 54,624 |
| Aug 5, 2025 | 5.76 | 5.79 | 5.73 | 5.75 | 5.75 | 0.70% | 65,851 |
| Aug 4, 2025 | 5.76 | 5.76 | 5.70 | 5.71 | 5.71 | 2.15% | 152,522 |
| Aug 1, 2025 | 5.73 | 5.75 | 5.56 | 5.59 | 5.59 | -2.61% | 111,272 |
| Jul 31, 2025 | 5.71 | 5.75 | 5.69 | 5.74 | 5.74 | 0.70% | 53,122 |
| Jul 30, 2025 | 5.71 | 5.74 | 5.66 | 5.70 | 5.70 | -1.89% | 135,591 |
| Jul 29, 2025 | 5.86 | 5.91 | 5.81 | 5.81 | 5.81 | -0.51% | 140,151 |
| Jul 28, 2025 | 5.87 | 5.90 | 5.81 | 5.84 | 5.84 | -0.17% | 86,229 |
| Jul 25, 2025 | 5.84 | 5.87 | 5.81 | 5.85 | 5.85 | - | 66,258 |
| Jul 24, 2025 | 5.90 | 5.93 | 5.84 | 5.85 | 5.85 | -0.17% | 80,638 |
| Jul 23, 2025 | 5.90 | 5.93 | 5.86 | 5.86 | 5.86 | 0.86% | 182,813 |
| Jul 22, 2025 | 5.77 | 5.82 | 5.73 | 5.81 | 5.81 | 0.52% | 131,999 |
| Jul 21, 2025 | 5.81 | 5.81 | 5.73 | 5.78 | 5.78 | -0.52% | 65,314 |
| Jul 18, 2025 | 5.72 | 5.82 | 5.68 | 5.81 | 5.81 | 2.11% | 77,382 |