HSBC Hang Seng Tech UCITS ETF (SWX:HSTE)
Switzerland · Delayed Price · Currency is CHF · Price in USD 7.87
-0.05 (-0.68%)
Last updated: Jul 25, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 7.55 | 7.59 | 7.55 | 7.59 | - | -0.59% | 8,577 |
| Jul 30, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | - | -2.44% | 82,730 |
| Jul 29, 2025 | 7.81 | 7.83 | 7.81 | 7.83 | - | -0.06% | 38,205 |
| Jul 28, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | - | -0.44% | 21,000 |
| Jul 25, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | - | -0.68% | 7,048 |
| Jul 24, 2025 | 8.00 | 8.00 | 7.92 | 7.92 | - | -0.38% | 19,832 |
| Jul 23, 2025 | 7.99 | 7.99 | 7.95 | 7.95 | - | 2.08% | 144,115 |
| Jul 22, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | - | -0.23% | 53,943 |
| Jul 21, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | - | -0.13% | - |
| Jul 18, 2025 | 7.73 | 7.82 | 7.73 | 7.82 | - | 2.54% | 39,800 |
| Jul 17, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | - | 1.10% | - |
| Jul 16, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | - | 0.28% | 139,383 |
| Jul 15, 2025 | 7.50 | 7.52 | 7.50 | 7.52 | - | 2.33% | 134,865 |
| Jul 14, 2025 | 7.32 | 7.35 | 7.32 | 7.35 | - | 1.04% | 16,817 |
| Jul 11, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | - | 0.22% | - |
| Jul 10, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | - | 0.42% | 1,058 |
| Jul 9, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | - | -2.19% | - |
| Jul 8, 2025 | 7.37 | 7.40 | 7.37 | 7.39 | - | 0.87% | 31,748 |
| Jul 7, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | - | 1.08% | 92,413 |
| Jul 4, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | - | -0.32% | 827 |
| Jul 3, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | - | -0.47% | 800 |
| Jul 2, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | - | -2.04% | 95,300 |
| Jul 1, 2025 | 7.44 | 7.46 | 7.44 | 7.46 | - | 0.99% | 19,272 |
| Jun 30, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | - | -0.75% | 2,350 |
| Jun 27, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | - | -0.39% | 1,547 |
| Jun 26, 2025 | 7.43 | 7.47 | 7.43 | 7.47 | - | 0.23% | 14,706 |
| Jun 25, 2025 | 7.47 | 7.47 | 7.45 | 7.45 | - | 1.26% | 33,593 |
| Jun 24, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | - | 2.45% | 304 |
| Jun 23, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | - | 1.96% | 167,000 |
| Jun 20, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | - | 0.43% | 80,000 |
| Jun 19, 2025 | 7.07 | 7.07 | 7.01 | 7.01 | - | -3.04% | 3,744 |
| Jun 18, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | - | -1.75% | 700 |
| Jun 17, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | - | -0.75% | 31,250 |
| Jun 16, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | - | 1.49% | 37,530 |
| Jun 13, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | - | -1.48% | 2,625 |
| Jun 12, 2025 | 7.48 | 7.48 | 7.42 | 7.42 | - | -1.68% | 82,407 |
| Jun 11, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | 32,500 |
| Jun 10, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | 2.96% | 6,631 |
| Jun 6, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | - | -0.45% | 21,860 |
| Jun 5, 2025 | 7.36 | 7.40 | 7.35 | 7.36 | - | 1.67% | 14,827 |
| Jun 4, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | - | 1.56% | 14,000 |
| Jun 3, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | - | - | 10,440 |
| Jun 2, 2025 | 7.13 | 7.13 | 7.10 | 7.13 | - | -0.46% | 37,600 |
| May 30, 2025 | 7.21 | 7.21 | 7.15 | 7.16 | - | 0.21% | 1,959 |
| May 28, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | -0.80% | - |
| May 27, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | - | 0.06% | 58,960 |
| May 26, 2025 | 7.18 | 7.20 | 7.17 | 7.20 | - | -0.51% | 35,700 |
| May 23, 2025 | 7.25 | 7.26 | 7.24 | 7.24 | - | -0.69% | 2,943 |
| May 22, 2025 | 7.30 | 7.30 | 7.29 | 7.29 | - | -2.10% | 79,350 |
| May 21, 2025 | 7.39 | 7.47 | 7.39 | 7.45 | - | 0.53% | 24,380 |