HSBC Hang Seng Tech UCITS ETF (SWX:HSTE)
Switzerland · Delayed Price · Currency is CHF · Price in USD 6.22
+0.07 (1.20%)
Last updated: Sep 22, 2026, 4:39 PM CET
SWX:HSTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.18 | 6.23 | 6.18 | 6.22 | 6.22 | 1.20% | 56,034 |
| Sep 21, 2026 | 6.20 | 6.20 | 6.14 | 6.15 | 6.15 | 0.03% | 2,600 |
| Sep 18, 2026 | 6.15 | 6.15 | 6.13 | 6.15 | 6.15 | 2.40% | 19,818 |
| Sep 17, 2026 | 5.99 | 6.01 | 5.98 | 6.00 | 6.00 | -0.13% | 84,275 |
| Sep 16, 2026 | 6.04 | 6.04 | 6.01 | 6.01 | 6.01 | 0.12% | 44,374 |
| Sep 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.20% | 392 |
| Sep 14, 2026 | 6.03 | 6.03 | 5.96 | 6.01 | 6.01 | -0.30% | 97,600 |
| Sep 11, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.72% | 1,014 |
| Sep 10, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -1.82% | 55,500 |
| Sep 9, 2026 | 6.16 | 6.16 | 6.10 | 6.10 | 6.10 | -1.90% | 10,196 |
| Sep 8, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -1.29% | 77,838 |
| Sep 7, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.13% | 30,270 |
| Sep 4, 2026 | 6.37 | 6.38 | 6.33 | 6.37 | 6.37 | 2.43% | 193,540 |
| Sep 3, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -1.27% | 2,034 |
| Sep 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.11% | 29,107 |
| Sep 1, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.95% | - |
| Aug 31, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.23% | - |
| Aug 28, 2026 | 6.44 | 6.45 | 6.44 | 6.45 | 6.45 | 0.59% | 34,187 |
| Aug 27, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.54% | 5,000 |
| Aug 26, 2026 | 6.47 | 6.47 | 6.44 | 6.44 | 6.44 | 0.02% | 20,316 |
| Aug 25, 2026 | 6.39 | 6.44 | 6.39 | 6.44 | 6.44 | 0.44% | 9,710 |
| Aug 24, 2026 | 6.40 | 6.42 | 6.40 | 6.42 | 6.42 | -2.66% | 47,519 |
| Aug 21, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 1.54% | - |
| Aug 20, 2026 | 6.53 | 6.53 | 6.49 | 6.49 | 6.49 | -1.86% | 13,395 |
| Aug 19, 2026 | 6.51 | 6.62 | 6.51 | 6.61 | 6.61 | 0.62% | 246,350 |
| Aug 18, 2026 | 6.60 | 6.63 | 6.57 | 6.57 | 6.57 | -1.62% | 39,210 |
| Aug 17, 2026 | 6.69 | 6.69 | 6.68 | 6.68 | 6.68 | 0.72% | 14,451 |
| Aug 14, 2026 | 6.57 | 6.64 | 6.57 | 6.63 | 6.63 | -0.14% | 244,647 |
| Aug 13, 2026 | 6.70 | 6.70 | 6.64 | 6.64 | 6.64 | -0.42% | 83,798 |
| Aug 12, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.80% | 15,000 |
| Aug 11, 2026 | 6.73 | 6.75 | 6.72 | 6.72 | 6.72 | -1.93% | 16,630 |
| Aug 10, 2026 | 6.85 | 6.86 | 6.85 | 6.86 | 6.86 | 0.81% | 18,889 |
| Aug 7, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.04% | 1,050 |
| Aug 6, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -1.94% | 31,027 |
| Aug 5, 2026 | 6.86 | 6.88 | 6.86 | 6.86 | 6.86 | 1.08% | 45,347 |
| Aug 4, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.12% | 3,000 |
| Aug 3, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 1.09% | 25,756 |
| Jul 31, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.28% | 1,435 |
| Jul 30, 2026 | 6.68 | 6.69 | 6.68 | 6.69 | 6.69 | -0.64% | 6,800 |
| Jul 29, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 1.45% | 10,700 |
| Jul 28, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.45% | 3,200 |
| Jul 27, 2026 | 6.57 | 6.61 | 6.54 | 6.61 | 6.61 | 2.56% | 19,793 |
| Jul 24, 2026 | 6.45 | 6.46 | 6.44 | 6.44 | 6.44 | -0.68% | 8,550 |
| Jul 23, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.08% | 2,070 |
| Jul 22, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -3.26% | 47,538 |
| Jul 21, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.71% | 3,120 |
| Jul 20, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.44% | 1,500 |
| Jul 17, 2026 | 6.46 | 6.46 | 6.43 | 6.44 | 6.44 | -4.21% | 11,078 |
| Jul 16, 2026 | 6.74 | 6.74 | 6.72 | 6.72 | 6.72 | 1.82% | 23,618 |
| Jul 15, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.79% | 32,883 |