HSBC Hang Seng Tech UCITS ETF (LON:HSTE)
London · Delayed Price · Currency is GBP · Price in USD 8.89
+0.19 (2.21%)
Sep 29, 2025, 4:35 PM BST
LON:HSTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 8.86 | 8.93 | 8.85 | 8.89 | 8.89 | 2.18% | 211,480 |
| Sep 26, 2025 | 8.79 | 8.79 | 8.65 | 8.70 | 8.70 | -2.36% | 156,144 |
| Sep 25, 2025 | 8.94 | 8.96 | 8.81 | 8.91 | 8.91 | 0.68% | 229,665 |
| Sep 24, 2025 | 8.84 | 8.87 | 8.73 | 8.85 | 8.85 | 1.84% | 510,694 |
| Sep 23, 2025 | 8.62 | 8.70 | 8.62 | 8.69 | 8.69 | -1.03% | 564,983 |
| Sep 22, 2025 | 8.79 | 8.83 | 8.75 | 8.78 | 8.78 | -0.34% | 517,023 |
| Sep 19, 2025 | 8.78 | 8.86 | 8.77 | 8.81 | 8.81 | 0.11% | 269,452 |
| Sep 18, 2025 | 8.75 | 8.85 | 8.75 | 8.80 | 8.80 | -0.45% | 597,038 |
| Sep 17, 2025 | 8.88 | 8.90 | 8.83 | 8.84 | 8.84 | 3.76% | 147,059 |
| Sep 16, 2025 | 8.54 | 8.54 | 8.49 | 8.52 | 8.52 | 0.47% | 84,546 |
| Sep 15, 2025 | 8.42 | 8.55 | 8.42 | 8.48 | 8.48 | 1.80% | 237,905 |
| Sep 12, 2025 | 8.38 | 8.40 | 8.33 | 8.33 | 8.33 | 0.12% | 213,892 |
| Sep 11, 2025 | 8.29 | 8.33 | 8.24 | 8.32 | 8.32 | 1.96% | 223,372 |
| Sep 10, 2025 | 8.30 | 8.30 | 8.16 | 8.16 | 8.16 | - | 163,285 |
| Sep 9, 2025 | 8.11 | 8.20 | 8.10 | 8.16 | 8.16 | 1.37% | 274,192 |
| Sep 8, 2025 | 8.05 | 8.06 | 8.02 | 8.05 | 8.05 | 1.77% | 70,181 |
| Sep 5, 2025 | 7.96 | 7.99 | 7.90 | 7.91 | 7.91 | 1.67% | 199,813 |
| Sep 4, 2025 | 7.79 | 7.81 | 7.75 | 7.78 | 7.78 | -2.14% | 102,786 |
| Sep 3, 2025 | 7.92 | 7.96 | 7.92 | 7.95 | 7.95 | -0.62% | 122,409 |
| Sep 2, 2025 | 8.02 | 8.04 | 7.90 | 8.00 | 8.00 | -0.87% | 128,916 |
| Sep 1, 2025 | 8.09 | 8.12 | 8.07 | 8.07 | 8.07 | 0.62% | 149,426 |
| Aug 29, 2025 | 7.98 | 8.06 | 7.91 | 8.02 | 8.02 | 0.63% | 443,727 |
| Aug 28, 2025 | 7.91 | 7.97 | 7.88 | 7.97 | 7.97 | 1.79% | 406,512 |
| Aug 27, 2025 | 7.99 | 8.00 | 7.83 | 7.83 | 7.83 | -3.45% | 1,019,919 |
| Aug 26, 2025 | 8.01 | 8.17 | 8.01 | 8.11 | 8.11 | 1.25% | 430,929 |
| Aug 22, 2025 | 7.83 | 8.02 | 7.82 | 8.01 | 8.01 | 3.62% | 331,701 |
| Aug 21, 2025 | 7.65 | 7.74 | 7.65 | 7.73 | 7.73 | 0.52% | 47,933 |
| Aug 20, 2025 | 7.66 | 7.76 | 7.66 | 7.69 | 7.69 | -0.52% | 1,479,389 |
| Aug 19, 2025 | 7.79 | 7.79 | 7.73 | 7.73 | 7.73 | -0.64% | 1,955,969 |
| Aug 18, 2025 | 7.85 | 7.85 | 7.78 | 7.78 | 7.78 | 0.78% | 73,872 |
| Aug 15, 2025 | 7.72 | 7.74 | 7.70 | 7.72 | 7.72 | 0.92% | 47,849 |
| Aug 14, 2025 | 7.74 | 7.77 | 7.65 | 7.65 | 7.65 | -2.80% | 76,809 |
| Aug 13, 2025 | 7.77 | 7.89 | 7.77 | 7.87 | 7.87 | 3.55% | 143,981 |
| Aug 12, 2025 | 7.55 | 7.60 | 7.53 | 7.60 | 7.60 | 0.66% | 26,770 |
| Aug 11, 2025 | 7.58 | 7.59 | 7.55 | 7.55 | 7.55 | -0.40% | 6,261 |
| Aug 8, 2025 | 7.58 | 7.59 | 7.55 | 7.58 | 7.58 | -0.92% | 97,505 |
| Aug 7, 2025 | 7.74 | 7.74 | 7.63 | 7.65 | 7.65 | 0.26% | 15,018 |
| Aug 6, 2025 | 7.67 | 7.69 | 7.62 | 7.63 | 7.63 | -0.13% | 62,711 |
| Aug 5, 2025 | 7.65 | 7.67 | 7.63 | 7.64 | 7.64 | 0.66% | 40,387 |
| Aug 4, 2025 | 7.65 | 7.65 | 7.59 | 7.59 | 7.59 | 2.29% | 35,164 |
| Aug 1, 2025 | 7.57 | 7.58 | 7.40 | 7.42 | 7.42 | -2.24% | 109,330 |
| Jul 31, 2025 | 7.58 | 7.60 | 7.56 | 7.59 | 7.59 | 0.13% | 178,180 |
| Jul 30, 2025 | 7.64 | 7.66 | 7.58 | 7.58 | 7.58 | -2.19% | 153,187 |
| Jul 29, 2025 | 7.82 | 7.85 | 7.75 | 7.75 | 7.75 | -1.02% | 247,256 |
| Jul 28, 2025 | 7.88 | 7.91 | 7.82 | 7.83 | 7.83 | -0.51% | 58,642 |
| Jul 25, 2025 | 7.86 | 7.90 | 7.84 | 7.87 | 7.87 | -0.76% | 65,132 |
| Jul 24, 2025 | 8.00 | 8.04 | 7.93 | 7.93 | 7.93 | -0.25% | 378,208 |
| Jul 23, 2025 | 7.98 | 8.01 | 7.94 | 7.95 | 7.95 | 1.27% | 1,016,398 |
| Jul 22, 2025 | 7.76 | 7.86 | 7.76 | 7.85 | 7.85 | 0.64% | 64,475 |
| Jul 21, 2025 | 7.76 | 7.81 | 7.75 | 7.80 | 7.80 | - | 136,684 |