HSBC Hang Seng Tech UCITS ETF (LON:HSTC)
London · Delayed Price · Currency is GBP 4.597
-0.064 (-1.36%)
Sep 23, 2026, 12:29 PM GMT
LON:HSTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.59 | 4.61 | 4.59 | 4.61 | - | -0.95% | 90,692 |
| Sep 22, 2026 | 4.64 | 4.67 | 4.62 | 4.65 | 4.65 | 0.95% | 74,724 |
| Sep 21, 2026 | 4.60 | 4.63 | 4.59 | 4.61 | 4.61 | 0.45% | 260,791 |
| Sep 18, 2026 | 4.60 | 4.62 | 4.57 | 4.59 | 4.59 | 1.80% | 511,016 |
| Sep 17, 2026 | 4.49 | 4.50 | 4.49 | 4.51 | 4.51 | 0.77% | 182,419 |
| Sep 16, 2026 | 4.49 | 4.48 | 4.46 | 4.47 | 4.47 | 0.41% | 31,052 |
| Sep 15, 2026 | 4.46 | 4.46 | 4.44 | 4.45 | 4.45 | -0.80% | 124,157 |
| Sep 14, 2026 | 4.46 | 4.45 | 4.45 | 4.49 | 4.49 | 0.83% | 141,486 |
| Sep 11, 2026 | 4.46 | 4.48 | 4.45 | 4.45 | 4.45 | 0.38% | 21,880 |
| Sep 10, 2026 | 4.45 | 4.47 | 4.43 | 4.44 | 4.44 | -1.41% | 165,381 |
| Sep 9, 2026 | 4.55 | 4.56 | 4.48 | 4.50 | 4.50 | -1.97% | 108,131 |
| Sep 8, 2026 | 4.59 | 4.61 | 4.57 | 4.59 | 4.59 | -1.00% | 207,101 |
| Sep 7, 2026 | 4.68 | 4.69 | 4.64 | 4.64 | 4.64 | -1.79% | 296,973 |
| Sep 4, 2026 | 4.70 | 4.72 | 4.69 | 4.72 | 4.72 | 1.61% | 137,110 |
| Sep 3, 2026 | 4.62 | 4.65 | 4.60 | 4.65 | 4.65 | -1.18% | 229,625 |
| Sep 2, 2026 | 4.67 | 4.66 | 4.66 | 4.70 | 4.70 | 0.31% | 53,431 |
| Sep 1, 2026 | 4.72 | 4.73 | 4.65 | 4.69 | 4.69 | -1.32% | 76,820 |
| Aug 28, 2026 | 4.74 | 4.76 | 4.73 | 4.75 | 4.75 | 0.79% | 53,277 |
| Aug 27, 2026 | 4.73 | 4.76 | 4.72 | 4.71 | 4.71 | -0.61% | 30,628 |
| Aug 26, 2026 | 4.74 | 4.79 | 4.73 | 4.74 | 4.74 | 0.16% | 67,942 |
| Aug 25, 2026 | 4.71 | 4.75 | 4.69 | 4.73 | 4.73 | 0.42% | 31,649 |
| Aug 24, 2026 | 4.70 | 4.73 | 4.69 | 4.71 | 4.71 | -2.93% | 198,936 |
| Aug 21, 2026 | 4.87 | 4.88 | 4.83 | 4.86 | 4.86 | 1.49% | 91,588 |
| Aug 20, 2026 | 4.86 | 4.81 | 4.76 | 4.78 | 4.78 | -1.63% | 144,180 |
| Aug 19, 2026 | 4.82 | 4.82 | 4.82 | 4.86 | 4.86 | 0.49% | 50,691 |
| Aug 18, 2026 | 4.92 | 4.89 | 4.88 | 4.84 | 4.84 | -1.35% | 141,901 |
| Aug 17, 2026 | 4.95 | 4.94 | 4.92 | 4.91 | 4.91 | 0.47% | 18,189 |
| Aug 14, 2026 | 4.86 | 4.90 | 4.86 | 4.88 | 4.88 | -0.60% | 153,838 |
| Aug 13, 2026 | 4.95 | 4.97 | 4.92 | 4.91 | 4.91 | 0.27% | 150,177 |
| Aug 12, 2026 | 4.94 | 4.94 | 4.89 | 4.90 | 4.90 | -1.22% | 68,577 |
| Aug 11, 2026 | 4.98 | 5.00 | 4.96 | 4.96 | 4.96 | -2.39% | 51,379 |
| Aug 10, 2026 | 5.06 | 5.08 | 5.06 | 5.08 | 5.08 | 0.42% | 100,384 |
| Aug 7, 2026 | 5.04 | 5.06 | 5.03 | 5.06 | 5.06 | 1.28% | 87,908 |
| Aug 6, 2026 | 4.99 | 5.01 | 4.98 | 5.00 | 5.00 | -1.26% | 132,566 |
| Aug 5, 2026 | 5.12 | 5.14 | 5.06 | 5.06 | 5.06 | -0.22% | 105,408 |
| Aug 4, 2026 | 5.07 | 5.08 | 5.02 | 5.07 | 5.07 | 0.28% | 42,514 |
| Aug 3, 2026 | 5.03 | 5.07 | 5.01 | 5.06 | 5.06 | 1.21% | 91,095 |
| Jul 31, 2026 | 4.98 | 5.02 | 4.96 | 5.00 | 5.00 | 0.58% | 173,696 |
| Jul 30, 2026 | 5.01 | 5.04 | 4.95 | 4.97 | 4.97 | -1.89% | 159,133 |
| Jul 29, 2026 | 5.08 | 5.12 | 5.04 | 5.06 | 5.06 | 1.31% | 88,940 |
| Jul 28, 2026 | 4.94 | 5.00 | 4.96 | 5.00 | 5.00 | 0.84% | 63,008 |
| Jul 27, 2026 | 4.90 | 4.96 | 4.91 | 4.96 | 4.96 | 2.16% | 33,102 |
| Jul 24, 2026 | 4.82 | 4.85 | 4.81 | 4.85 | 4.85 | 0.73% | 33,300 |
| Jul 23, 2026 | 4.90 | 4.90 | 4.81 | 4.82 | 4.82 | -0.90% | 38,824 |
| Jul 22, 2026 | 4.84 | 4.89 | 4.84 | 4.86 | 4.86 | -1.84% | 43,267 |
| Jul 21, 2026 | 4.99 | 5.02 | 4.95 | 4.95 | 4.95 | 0.36% | 134,962 |
| Jul 20, 2026 | 4.92 | 4.94 | 4.89 | 4.93 | 4.93 | 2.76% | 140,229 |
| Jul 17, 2026 | 4.80 | 4.83 | 4.75 | 4.80 | 4.80 | -3.60% | 49,686 |
| Jul 16, 2026 | 5.00 | 5.00 | 4.95 | 4.98 | 4.98 | 0.68% | 67,003 |
| Jul 15, 2026 | 4.94 | 5.00 | 4.91 | 4.95 | 4.95 | 1.41% | 88,004 |