Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

HSBC Hang Seng Tech UCITS ETF (HSTE.L)

7.10
+0.07
+(1.02%)
At close: May 1 at 3:40:27 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 20250.000.000.007.107.10440
Apr 30, 20257.147.157.037.037.03111,460
Apr 29, 202554.4554.4554.4554.4554.45-
Apr 28, 20256.987.056.986.986.98127
Apr 25, 20257.007.066.957.017.0186,532
Apr 24, 20256.937.066.877.057.0569,727
Apr 23, 20257.117.197.057.147.1454,702
Apr 22, 20256.886.896.816.876.871,094
Apr 17, 20256.766.856.736.736.7324,920
Apr 16, 20256.776.816.706.746.7461,976
Apr 15, 20256.987.026.906.976.97117,181
Apr 14, 20257.027.037.007.077.0742,101
Apr 11, 20256.826.956.776.776.7722,177
Apr 10, 20256.797.286.626.626.627,838
Apr 9, 20256.646.646.246.286.28580,481
Apr 8, 20256.376.486.326.286.2835,716
Apr 7, 20256.246.516.036.296.29427,320
Apr 4, 20257.307.406.626.726.72108,277
Apr 3, 20257.397.417.307.367.3678,635
Apr 2, 20257.517.557.487.497.4912,229
Apr 1, 20257.557.607.477.557.5524,952
Mar 31, 20257.537.557.457.497.492,132
Mar 28, 20257.717.717.607.577.573,059
Mar 27, 20257.867.897.787.887.88660
Mar 26, 20257.807.827.697.767.76142,827
Mar 25, 20257.797.797.667.747.74609,613
Mar 24, 20258.038.037.847.857.8521,731
Mar 21, 20257.907.907.807.877.8739,264
Mar 20, 20258.138.208.038.048.0488,645
Mar 19, 20258.488.528.358.378.37168,368
Mar 18, 20258.468.588.408.438.43253,346
Mar 17, 20258.198.448.198.438.4345,801
Mar 14, 20258.208.308.198.218.2126,386
Mar 13, 20258.068.147.998.148.142,824
Mar 12, 20258.148.208.088.168.1628,920
Mar 11, 20258.328.418.278.288.28143,092
Mar 10, 20258.258.258.028.108.108,616
Mar 7, 20258.428.448.338.358.3554,590
Mar 6, 20258.508.508.318.378.3722,652
Mar 5, 20258.028.157.998.118.1118,451
Mar 4, 20257.687.747.657.647.6454,354
Mar 3, 20257.737.757.677.727.7212,225
Feb 28, 20257.787.877.727.837.8398,246
Feb 27, 20258.248.288.118.218.2170,598
Feb 26, 20258.238.348.238.328.32217,374
Feb 25, 20257.987.997.877.947.9432,298
Feb 24, 20258.128.127.777.827.8291,671
Feb 21, 20258.198.358.158.258.2567,808
Feb 20, 20257.788.047.617.897.8920,766
Feb 19, 20257.897.937.817.827.82678,937
Feb 18, 20257.797.897.707.757.7574,966
Feb 17, 20257.687.727.637.717.719,152
Feb 14, 20257.667.717.597.627.6223,815
Feb 13, 20257.287.347.227.357.35227,600
Feb 12, 20257.407.417.317.397.39568,819
Feb 11, 20257.207.267.127.277.2716,892
Feb 10, 20257.377.397.327.337.33218,057
Feb 7, 20257.167.287.167.167.1667,225
Feb 6, 20257.057.087.007.037.039,641
Feb 5, 20256.906.906.846.866.86142,669
Feb 4, 20256.927.036.897.037.031,154,692
Feb 3, 20256.606.776.596.796.797,781
Jan 31, 20256.867.026.866.846.84562
Jan 30, 20256.656.866.656.866.865,472
Jan 29, 20256.796.806.706.746.7439,876
Jan 28, 20256.596.646.536.526.52240
Jan 27, 20256.556.646.516.586.5814,816
Jan 24, 20256.496.506.466.526.5211,871
Jan 23, 20256.316.316.286.276.2714
Jan 22, 20256.366.406.356.386.3811,982
Jan 21, 20256.566.566.406.426.422,355
Jan 20, 20256.396.506.366.536.537,699
Jan 17, 20256.246.376.226.346.34657
Jan 16, 20256.156.166.096.106.1023,500
Jan 15, 20256.106.116.086.106.10103
Jan 14, 20256.046.056.036.036.037,117
Jan 13, 20255.855.885.845.845.841,095
Jan 10, 20256.006.005.875.865.8611,947
Jan 9, 20256.046.046.016.036.0310
Jan 8, 20256.026.025.955.965.961,196
Jan 7, 20256.066.096.066.096.09533
Jan 6, 20256.126.296.126.136.139,177
Jan 3, 20256.116.136.116.146.144,285
Jan 2, 20256.086.086.056.076.0718
Dec 31, 20246.206.226.206.216.216,006
Dec 30, 20246.306.306.216.226.22144
Dec 27, 20246.326.356.296.326.3229,977
Dec 24, 20246.356.356.346.326.3235
Dec 23, 20246.206.236.186.206.20446
Dec 20, 20246.236.246.176.236.2310,523
Dec 19, 20246.206.206.186.176.1719
Dec 18, 20246.216.216.216.206.2059
Dec 17, 20246.226.226.166.196.191,158
Dec 16, 20246.156.156.156.106.1067
Dec 13, 20246.196.266.196.196.19381
Dec 12, 20246.406.426.316.326.3213,472
Dec 11, 20246.346.346.276.296.29137
Dec 10, 20246.416.456.376.416.4131,263
Dec 9, 20246.496.886.496.806.808,063
Dec 6, 20246.206.206.206.186.18300
Dec 5, 20246.106.116.096.116.1132,744
Dec 4, 20246.096.096.056.056.051,200
Dec 3, 20246.146.176.116.176.171,481
Dec 2, 20246.076.156.076.136.13827
Nov 29, 20246.066.086.066.106.10245,121
Nov 28, 20245.916.095.915.995.992,331
Nov 27, 20246.066.106.046.076.0713,251
Nov 26, 20245.915.915.855.865.863,404
Nov 25, 20245.925.925.875.895.892,089
Nov 22, 20245.915.935.885.885.88398
Nov 21, 20246.056.056.036.026.0249
Nov 20, 20246.176.176.126.086.0843
Nov 19, 20246.096.156.036.056.0537,524
Nov 18, 20245.996.095.996.066.0694,712
Nov 15, 20246.016.056.016.016.012,382
Nov 14, 20246.006.075.945.985.982,558
Nov 13, 20246.246.256.196.096.09992
Nov 12, 20246.236.236.106.106.104,186
Nov 11, 20246.596.596.396.406.4010,980
Nov 8, 20246.506.576.326.346.3421,268
Nov 7, 20246.556.676.476.636.6315,274
Nov 6, 20246.306.366.226.336.3340,990
Nov 5, 20246.576.576.506.536.531,522
Nov 4, 20246.326.376.276.346.343,567
Nov 1, 20246.256.306.256.286.2851,616
Oct 31, 20246.266.336.246.266.2613,933
Oct 30, 20246.296.346.256.326.3210,436
Oct 29, 20246.406.606.406.466.4621,449
Oct 28, 20246.526.526.356.516.51933
Oct 25, 20246.396.396.316.346.3423,772
Oct 24, 20246.256.326.206.216.2112,799
Oct 23, 20246.356.436.356.326.323,188
Oct 22, 20246.256.426.256.356.351,925
Oct 21, 20246.316.316.196.226.224,899
Oct 18, 20246.376.446.346.346.3412,776
Oct 17, 20246.116.115.975.985.9832,083
Oct 16, 20246.146.206.146.216.2125,955
Oct 15, 20246.186.256.146.156.1590,674
Oct 14, 20246.506.626.476.526.52104,207
Oct 11, 20246.386.626.386.616.618,924
Oct 10, 20246.596.646.546.586.58130,539
Oct 9, 20246.536.616.446.626.6233,834
Oct 8, 20246.776.776.396.686.68143,975
Oct 7, 20247.507.537.307.377.3797,374
Oct 4, 20247.157.317.147.147.1419,855
Oct 3, 20246.937.096.806.916.9172,370
Oct 2, 20247.157.286.936.926.92126,626
Oct 1, 20246.406.476.356.476.474,272
Sep 30, 20246.716.716.446.446.4441,321
Sep 27, 20246.196.376.176.316.3155,173
Sep 26, 20245.836.165.826.066.0694,550
Sep 25, 20245.525.545.445.595.5936,144
Sep 24, 20245.405.605.405.635.6385,963
Sep 23, 20245.115.255.115.235.235,362
Sep 20, 20245.145.155.115.105.107,044
Sep 19, 20245.145.145.045.075.075,810
Sep 18, 20244.914.964.914.904.904,208
Sep 17, 20244.924.944.914.944.941,385
Sep 16, 20244.814.864.814.854.85482
Sep 13, 20244.824.824.824.834.837,157
Sep 12, 20244.824.864.794.804.8017,498
Sep 11, 20244.804.834.764.824.825,021
Sep 10, 20244.774.814.774.764.763,003
Sep 9, 20244.774.774.764.784.782,054
Sep 6, 20244.814.864.814.784.787,398
Sep 5, 20244.834.864.834.864.86108
Sep 4, 20244.854.854.854.854.85-
Sep 3, 20244.864.864.824.844.8412
Sep 2, 20244.844.854.844.854.857
Aug 30, 20244.874.874.874.874.87-
Aug 29, 20244.804.814.804.814.81501
Aug 28, 20244.804.814.714.714.7119,537
Aug 27, 20244.844.864.834.854.8523,540
Aug 23, 20244.834.844.834.864.861,273
Aug 22, 20244.874.874.854.784.783,504
Aug 21, 20244.784.824.784.824.82196,406
Aug 20, 20244.874.874.784.794.793,065
Aug 19, 20244.964.964.914.974.971,044
Aug 16, 20244.864.864.864.864.86-
Aug 15, 20244.754.794.704.764.7614,579
Aug 14, 20244.724.764.704.704.708,359
Aug 13, 20244.814.814.774.784.782,492
Aug 12, 20244.784.784.774.794.797
Aug 9, 20244.814.814.814.764.76258
Aug 8, 20244.704.714.704.764.7611,677
Aug 7, 20244.664.664.664.694.69206
Aug 6, 20244.644.684.634.664.667,431
Aug 5, 20244.624.684.544.684.6830,732
Aug 2, 20244.654.714.654.664.6621,870
Aug 1, 20244.874.874.834.794.796,871
Jul 31, 20244.894.924.864.854.8567,381
Jul 30, 20244.764.764.734.734.731,503
Jul 29, 20244.834.834.834.794.796
Jul 26, 20244.784.784.784.794.791,326
Jul 25, 20244.744.794.744.784.7817,810
Jul 24, 20244.854.864.854.854.851,127
Jul 23, 20244.934.944.914.914.9112,141
Jul 22, 20245.035.035.005.025.0210
Jul 19, 20244.924.924.904.904.9043,753
Jul 18, 20245.075.075.054.974.975
Jul 17, 20245.045.115.045.015.01105
Jul 16, 20245.035.035.035.045.042,179
Jul 15, 20245.125.125.055.065.0627,110
Jul 12, 20245.275.275.215.225.2255,131
Jul 11, 20245.135.205.135.195.1910,418
Jul 10, 20245.035.034.975.045.043,113
Jul 9, 20244.975.034.975.005.006,312
Jul 8, 20244.954.964.944.934.939,526
Jul 5, 20244.964.964.964.964.96502,847
Jul 4, 20245.075.085.065.065.066,254
Jul 3, 20245.045.115.025.105.10534
Jul 2, 20244.914.914.904.934.934,891
Jul 1, 20244.914.954.914.924.923,298
Jun 28, 20244.924.934.894.914.9130,244
Jun 27, 20244.974.984.964.944.9412,571
Jun 26, 20245.095.095.075.075.0731
Jun 25, 20245.065.075.035.035.0316,152
Jun 24, 20245.115.185.075.155.152,372,588
Jun 21, 20245.175.175.145.125.126
Jun 20, 20245.225.225.165.165.1612,431
Jun 19, 20245.295.295.295.315.312,345
Jun 18, 20245.165.165.135.175.172,129
Jun 17, 20245.155.155.135.135.132,063
Jun 14, 20245.135.185.105.105.1026,284
Jun 13, 20245.215.215.165.175.1714,814
Jun 12, 20245.165.165.165.175.1722,417
Jun 11, 20245.205.215.165.165.164,467
Jun 10, 20245.135.185.135.195.191,786
Jun 7, 20245.225.265.185.185.1813,347
Jun 6, 20245.325.335.315.335.334,739
Jun 5, 20245.265.295.255.285.2817,904
Jun 4, 20245.265.345.245.215.21926
Jun 3, 20245.245.325.195.195.19188
May 31, 20245.145.145.095.135.1337,216
May 30, 20245.185.205.145.285.286,549
May 29, 20245.255.255.195.185.1827,088
May 28, 20245.365.365.285.285.2814,673
May 24, 20245.265.265.265.265.265,275
May 23, 20245.455.455.375.375.3766,409
May 22, 20245.495.575.495.485.482,329
May 21, 20245.525.555.515.515.5112,996
May 20, 20245.795.815.675.675.6739,111
May 17, 20245.715.805.695.785.7839,687
May 16, 20245.665.715.615.715.7197,455
May 15, 20245.625.675.615.645.642,902
May 14, 20245.615.635.585.605.6030,652
May 13, 20245.565.675.565.665.666,126
May 10, 20245.435.525.435.475.4728,465
May 9, 20245.465.495.455.495.4940,998
May 8, 20245.305.355.305.345.341,474
May 7, 20245.435.445.405.415.4111,696
May 3, 20245.485.555.475.515.5139,413
May 2, 20245.345.425.335.425.4279,467
May 1, 20245.015.075.005.065.0627,597

Related Tickers