HSBC Hang Seng Tech UCITS ETF (LON:HSTC)
London · Delayed Price · Currency is GBP 5.18
+0.11 (2.18%)
May 6, 2026, 4:14 PM GMT
LON:HSTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 5.07 | 5.11 | 5.06 | 5.09 | - | 0.43% | 62,560 |
| May 5, 2026 | 5.06 | 5.09 | 5.04 | 5.07 | 5.07 | -0.37% | 104,450 |
| May 1, 2026 | 5.07 | 5.15 | 5.05 | 5.09 | 5.09 | 0.26% | 128,515 |
| Apr 30, 2026 | 5.04 | 5.08 | 5.02 | 5.08 | 5.08 | 1.06% | 28,570 |
| Apr 29, 2026 | 5.03 | 5.07 | 5.00 | 5.02 | 5.02 | 0.56% | 32,087 |
| Apr 28, 2026 | 4.99 | 5.02 | 4.95 | 4.99 | 4.99 | -1.36% | 38,647 |
| Apr 27, 2026 | 5.08 | 5.10 | 5.06 | 5.06 | 5.06 | -0.08% | 47,148 |
| Apr 24, 2026 | 5.08 | 5.08 | 5.03 | 5.07 | 5.07 | 0.92% | 56,914 |
| Apr 23, 2026 | 5.03 | 5.05 | 5.01 | 5.02 | 5.02 | -2.50% | 47,109 |
| Apr 22, 2026 | 5.11 | 5.15 | 5.09 | 5.15 | 5.15 | -0.14% | 54,436 |
| Apr 21, 2026 | 5.21 | 5.24 | 5.14 | 5.16 | 5.16 | -1.32% | 60,302 |
| Apr 20, 2026 | 5.24 | 5.26 | 5.21 | 5.23 | 5.23 | -0.87% | 57,867 |
| Apr 17, 2026 | 5.19 | 5.29 | 5.16 | 5.27 | 5.27 | 1.05% | 269,609 |
| Apr 16, 2026 | 5.23 | 5.24 | 5.18 | 5.22 | 5.22 | 2.58% | 72,435 |
| Apr 15, 2026 | 5.05 | 5.09 | 5.03 | 5.09 | 5.09 | 0.34% | 86,371 |
| Apr 14, 2026 | 5.01 | 5.08 | 4.98 | 5.07 | 5.07 | 1.14% | 87,336 |
| Apr 13, 2026 | 5.00 | 5.02 | 4.97 | 5.01 | 5.01 | -0.61% | 33,732 |
| Apr 10, 2026 | 5.04 | 5.07 | 5.04 | 5.04 | 5.04 | 0.96% | 104,636 |
| Apr 9, 2026 | 5.06 | 5.07 | 4.96 | 5.00 | 4.99 | -1.81% | 84,763 |
| Apr 8, 2026 | 5.09 | 5.15 | 5.07 | 5.09 | 5.09 | 4.43% | 320,989 |
| Apr 7, 2026 | 5.00 | 5.01 | 4.87 | 4.87 | 4.87 | -0.92% | 179,112 |
| Apr 2, 2026 | 4.91 | 4.95 | 4.85 | 4.92 | 4.92 | -1.11% | 190,868 |
| Apr 1, 2026 | 4.99 | 5.01 | 4.95 | 4.97 | 4.97 | 0.77% | 226,963 |
| Mar 31, 2026 | 4.89 | 4.95 | 4.87 | 4.93 | 4.93 | -0.26% | 108,765 |
| Mar 30, 2026 | 4.91 | 4.95 | 4.90 | 4.95 | 4.95 | 0.53% | 64,781 |
| Mar 27, 2026 | 4.93 | 5.01 | 4.91 | 4.92 | 4.92 | -0.65% | 92,957 |
| Mar 26, 2026 | 4.95 | 4.99 | 4.93 | 4.95 | 4.95 | -3.36% | 94,943 |
| Mar 25, 2026 | 5.11 | 5.14 | 5.08 | 5.12 | 5.12 | 2.46% | 334,063 |
| Mar 24, 2026 | 5.00 | 5.02 | 4.96 | 5.00 | 5.00 | 0.28% | 298,474 |
| Mar 23, 2026 | 4.91 | 5.16 | 4.89 | 4.99 | 4.99 | -0.12% | 320,260 |
| Mar 20, 2026 | 5.05 | 5.06 | 4.99 | 4.99 | 4.99 | -2.75% | 203,289 |
| Mar 19, 2026 | 5.23 | 5.25 | 5.12 | 5.13 | 5.13 | -1.55% | 118,732 |
| Mar 18, 2026 | 5.34 | 5.31 | 5.21 | 5.22 | 5.22 | -1.73% | 294,006 |
| Mar 17, 2026 | 5.34 | 5.36 | 5.30 | 5.31 | 5.31 | -0.75% | 169,059 |
| Mar 16, 2026 | 5.36 | 5.39 | 5.32 | 5.35 | 5.35 | 2.24% | 236,474 |
| Mar 13, 2026 | 5.21 | 5.28 | 5.20 | 5.23 | 5.23 | 0.54% | 62,161 |
| Mar 12, 2026 | 5.24 | 5.23 | 5.20 | 5.20 | 5.20 | -0.17% | 76,899 |
| Mar 11, 2026 | 5.23 | 5.25 | 5.21 | 5.21 | 5.21 | -1.49% | 43,573 |
| Mar 10, 2026 | 5.21 | 5.30 | 5.19 | 5.29 | 5.29 | 2.42% | 193,722 |
| Mar 9, 2026 | 5.12 | 5.14 | 5.09 | 5.17 | 5.16 | 2.05% | 210,580 |
| Mar 6, 2026 | 5.16 | 5.17 | 5.00 | 5.06 | 5.06 | 1.65% | 347,884 |
| Mar 5, 2026 | 5.00 | 5.04 | 4.98 | 4.98 | 4.98 | -1.79% | 116,887 |
| Mar 4, 2026 | 5.02 | 5.09 | 5.00 | 5.07 | 5.07 | 1.54% | 118,657 |
| Mar 3, 2026 | 5.07 | 5.11 | 4.94 | 4.99 | 4.99 | -3.46% | 367,677 |
| Mar 2, 2026 | 5.19 | 5.22 | 5.12 | 5.17 | 5.17 | -2.25% | 141,627 |
| Feb 27, 2026 | 5.33 | 5.30 | 5.29 | 5.29 | 5.29 | 0.11% | 1,177,481 |
| Feb 26, 2026 | 5.28 | 5.29 | 5.22 | 5.29 | 5.29 | -2.42% | 206,887 |
| Feb 25, 2026 | 5.42 | 5.46 | 5.40 | 5.42 | 5.42 | -0.93% | 55,168 |
| Feb 24, 2026 | 5.43 | 5.48 | 5.42 | 5.47 | 5.47 | -0.73% | 137,288 |
| Feb 23, 2026 | 5.53 | 5.57 | 5.51 | 5.51 | 5.51 | 0.66% | 140,571 |