LSE - Delayed Quote USD

HSBC Hang Seng Tech UCITS ETF (HSTE.L)

4.8975 +0.1322 (+2.78%)
As of 8:00 AM GMT+1. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 4.8975 4.8975 4.8975 4.8975 4.8975 2
Apr 23, 2024 4.7515 4.7515 4.7515 4.7653 4.7653 -
Apr 22, 2024 4.6280 4.6280 4.5955 4.6250 4.6250 12,005
Apr 19, 2024 4.5205 4.5275 4.5105 4.5540 4.5540 5,898
Apr 18, 2024 4.6480 4.6480 4.6325 4.6473 4.6473 21,029
Apr 17, 2024 4.6145 4.6145 4.5900 4.5817 4.5817 1,035
Apr 16, 2024 4.5800 4.5985 4.5800 4.5970 4.5970 3,329
Apr 15, 2024 4.6970 4.7220 4.6955 4.7220 4.7220 115,303
Apr 12, 2024 4.8610 4.8610 4.7100 4.6953 4.6953 9,051
Apr 11, 2024 4.8715 4.8875 4.8655 4.8170 4.8170 6,009
Apr 10, 2024 4.8975 4.8975 4.7825 4.7850 4.7850 32,530
Apr 9, 2024 4.8000 4.8460 4.8000 4.8435 4.8435 13,001
Apr 8, 2024 4.7500 4.7875 4.7370 4.7790 4.7790 54,030
Apr 5, 2024 4.7540 4.7795 4.7425 4.7540 4.7540 4,967
Apr 4, 2024 4.8495 4.8705 4.8445 4.8408 4.8408 700
Apr 3, 2024 4.7740 4.8105 4.7700 4.8105 4.8105 43,252
Apr 2, 2024 4.8170 4.9060 4.8170 4.8967 4.8967 2,829
Mar 28, 2024 4.7975 4.8310 4.7975 4.8288 4.8288 43,207
Mar 27, 2024 4.7040 4.7040 4.6930 4.6997 4.6997 16,113
Mar 26, 2024 4.7760 4.8060 4.7305 4.7410 4.7410 6,137
Mar 25, 2024 4.7380 4.7565 4.7350 4.7300 4.7300 19,685
Mar 22, 2024 4.7775 4.8055 4.7580 4.7800 4.7800 6,563
Mar 21, 2024 4.9215 4.9695 4.8625 4.8705 4.8705 9,759
Mar 20, 2024 4.9095 4.9095 4.8875 4.9055 4.9055 264
Mar 19, 2024 4.8500 4.8795 4.8500 4.8875 4.8875 1,019
Mar 18, 2024 4.9550 4.9550 4.9550 4.9148 4.9148 2
Mar 15, 2024 4.8845 4.8845 4.8845 4.9033 4.9033 3,042
Mar 14, 2024 4.9955 4.9955 4.8880 4.8820 4.8820 697
Mar 13, 2024 5.0170 5.0900 5.0070 5.0620 5.0620 46,699
Mar 12, 2024 5.0320 5.0480 4.9765 5.0050 5.0050 44,756
Mar 11, 2024 4.7920 4.8510 4.7485 4.8500 4.8500 14,520
Mar 8, 2024 4.6560 4.6960 4.6560 4.6592 4.6592 217
Mar 7, 2024 4.6390 4.6400 4.6335 4.6315 4.6315 36,153
Mar 6, 2024 4.7440 4.7440 4.7135 4.7360 4.7360 992
Mar 5, 2024 4.5820 4.6070 4.5795 4.5670 4.5670 10,006
Mar 4, 2024 4.7585 4.7755 4.6565 4.6565 4.6565 96
Mar 1, 2024 4.8160 4.8160 4.7775 4.7860 4.7860 21,231
Feb 29, 2024 4.6965 4.7300 4.6900 4.6718 4.6718 16,107
Feb 28, 2024 4.7000 4.7120 4.6625 4.6588 4.6588 17,152
Feb 27, 2024 4.8400 4.8500 4.8075 4.8583 4.8583 24,562
Feb 26, 2024 4.7420 4.7515 4.7340 4.7195 4.7195 18,243
Feb 23, 2024 4.6740 4.6740 4.6740 4.6683 4.6683 402
Feb 22, 2024 4.7140 4.7140 4.6420 4.6440 4.6440 15,682
Feb 21, 2024 4.6240 4.6450 4.6000 4.6062 4.6062 23,292
Feb 20, 2024 4.5115 4.5115 4.5115 4.4610 4.4610 220
Feb 19, 2024 4.5075 4.5160 4.4665 4.4945 4.4945 35,725
Feb 16, 2024 4.5720 4.6360 4.5720 4.5885 4.5885 2,418
Feb 15, 2024 4.4580 4.4820 4.4505 4.4590 4.4590 3,617
Feb 14, 2024 4.4280 4.4315 4.4260 4.4045 4.4045 6,093
Feb 13, 2024 4.4790 4.4795 4.4790 4.3520 4.3520 8,005
Feb 12, 2024 4.3485 4.4750 4.3485 4.4655 4.4655 10,846
Feb 9, 2024 4.3235 4.3315 4.3205 4.3152 4.3152 71
Feb 8, 2024 4.3385 4.3880 4.3385 4.3275 4.3275 8,629
Feb 7, 2024 4.4080 4.4220 4.3835 4.3783 4.3783 19,770
Feb 6, 2024 4.4615 4.4975 4.4475 4.4975 4.4975 40,293
Feb 5, 2024 4.1820 4.2140 4.1620 4.1997 4.1997 96,820
Feb 2, 2024 4.1955 4.2155 4.1315 4.1315 4.1315 1,116
Feb 1, 2024 4.2375 4.2395 4.2375 4.2390 4.2390 12
Jan 31, 2024 4.1500 4.2500 4.1185 4.2228 4.2228 12,424
Jan 30, 2024 4.2465 4.2465 4.2445 4.2565 4.2565 308
Jan 29, 2024 4.4520 4.4520 4.3505 4.3315 4.3315 2,946
Jan 26, 2024 4.4085 4.4585 4.4085 4.4585 4.4585 2,501,586
Jan 25, 2024 4.5860 4.5860 4.4970 4.5255 4.5255 44,104
Jan 24, 2024 4.5305 4.6170 4.5295 4.6132 4.6132 87,914
Jan 23, 2024 4.3060 4.5090 4.3030 4.4535 4.4535 5,098,466
Jan 22, 2024 4.1980 4.2355 4.1850 4.2448 4.2448 10,518
Jan 19, 2024 4.3360 4.3360 4.2840 4.3053 4.3053 31,290
Jan 18, 2024 4.3845 4.3970 4.3625 4.3790 4.3790 93,623
Jan 17, 2024 4.3740 4.3740 4.3265 4.3510 4.3510 27,014
Jan 16, 2024 4.5965 4.6110 4.5740 4.5740 4.5740 71,216
Jan 15, 2024 4.6900 4.6920 4.6780 4.6757 4.6757 124
Jan 12, 2024 4.7895 4.7895 4.7780 4.8092 4.8092 6,275
Jan 11, 2024 4.7650 4.8425 4.7650 4.7650 4.7650 3,002
Jan 10, 2024 4.7110 4.7380 4.7110 4.7110 4.7110 5,803
Jan 9, 2024 4.7860 4.7875 4.7460 4.7500 4.7500 5,967
Jan 8, 2024 4.7995 4.8195 4.7790 4.8415 4.8415 122,039
Jan 5, 2024 4.9875 4.9875 4.9465 4.9565 4.9565 10,648
Jan 4, 2024 5.0300 5.0790 5.0270 5.0425 5.0425 21,798
Jan 3, 2024 5.0080 5.0570 5.0080 5.0565 5.0565 16,098
Jan 2, 2024 5.1070 5.1660 5.0930 5.0620 5.0620 10,632
Dec 29, 2023 5.1910 5.1910 5.1780 5.1910 5.1910 457
Dec 28, 2023 5.1800 5.2130 5.1800 5.2080 5.2080 2,463
Dec 27, 2023 5.0590 5.0620 5.0450 5.0360 5.0360 1,340,112
Dec 22, 2023 4.9280 4.9335 4.8705 4.9340 4.9340 5,627
Dec 21, 2023 5.1070 5.1300 5.1020 5.1390 5.1390 10,251
Dec 20, 2023 5.1270 5.1570 5.0980 5.1120 5.1120 10,708
Dec 19, 2023 5.1290 5.1370 5.1290 5.2015 5.2015 2,209
Dec 18, 2023 5.1500 5.1510 5.0850 5.0880 5.0880 4,691
Dec 15, 2023 5.2500 5.2500 5.2130 5.2275 5.2275 1,201
Dec 14, 2023 5.1060 5.1270 5.1060 5.2160 5.2160 49,514
Dec 13, 2023 5.0700 5.0950 5.0700 5.0270 5.0270 4,701
Dec 12, 2023 5.1660 5.1660 5.1370 5.0855 5.0855 4
Dec 11, 2023 5.0560 5.0780 5.0560 5.1090 5.1090 17,889
Dec 8, 2023 5.0990 5.1050 5.0720 5.0720 5.0720 283
Dec 7, 2023 5.1330 5.1330 5.1330 5.1330 5.1330 -
Dec 6, 2023 5.1500 5.1710 5.1500 5.1640 5.1640 6,215
Dec 5, 2023 5.0870 5.0950 5.0730 5.0655 5.0655 2,825
Dec 4, 2023 5.1970 5.1970 5.1600 5.1740 5.1740 18,358
Dec 1, 2023 5.2340 5.2850 5.2170 5.2340 5.2340 3,025
Nov 30, 2023 5.3540 5.3540 5.3540 5.3540 5.3540 -
Nov 29, 2023 5.4020 5.4140 5.4020 5.3790 5.3790 54,121
Nov 28, 2023 5.5115 5.5115 5.5115 5.5115 5.5115 -
Nov 27, 2023 5.5450 5.5650 5.5400 5.5455 5.5455 17,463
Nov 24, 2023 5.5720 5.5720 5.5550 5.5920 5.5920 3,002
Nov 23, 2023 5.6750 5.6840 5.6560 5.6605 5.6605 61,141
Nov 22, 2023 5.5565 5.5565 5.5565 5.5565 5.5565 -
Nov 21, 2023 5.6060 5.6100 5.5340 5.5485 5.5485 6,219
Nov 20, 2023 5.6680 5.7040 5.6680 5.7320 5.7320 790
Nov 17, 2023 5.5340 5.5720 5.5230 5.5590 5.5590 21,204
Nov 16, 2023 5.5920 5.5920 5.4760 5.4645 5.4645 109,926
Nov 15, 2023 5.6970 5.7360 5.6700 5.8320 5.8320 7,397
Nov 14, 2023 5.5780 5.6060 5.5780 5.6265 5.6265 26,450
Nov 13, 2023 5.5020 5.5020 5.4910 5.5425 5.5425 7
Nov 10, 2023 5.3450 5.3450 5.3440 5.3660 5.3660 2,000
Nov 9, 2023 5.5480 5.5600 5.5250 5.5345 5.5345 48,023
Nov 8, 2023 5.5710 5.5710 5.5710 5.5710 5.5710 -
Nov 7, 2023 5.5900 5.5900 5.5760 5.5765 5.5765 60,987
Nov 6, 2023 5.5740 5.6690 5.5740 5.5920 5.5920 24,009
Nov 3, 2023 5.4310 5.4310 5.4310 5.5130 5.5130 6
Nov 2, 2023 5.3040 5.3070 5.3040 5.3140 5.3140 37,500
Nov 1, 2023 5.1630 5.1630 5.1560 5.1870 5.1870 42,722
Oct 31, 2023 5.1010 5.1160 5.1010 5.1050 5.1050 112,510
Oct 30, 2023 5.3250 5.3250 5.3250 5.2695 5.2695 1
Oct 27, 2023 5.2550 5.2550 5.2400 5.1750 5.1750 63,758
Oct 26, 2023 5.1100 5.1100 5.1100 5.1440 5.1440 2,200
Oct 25, 2023 5.0870 5.0870 5.0870 5.1145 5.1145 1
Oct 24, 2023 5.0540 5.0540 4.9770 5.2055 5.2055 224
Oct 23, 2023 4.9500 4.9965 4.9265 5.0118 5.0118 25,578
Oct 20, 2023 5.0170 5.0170 5.0170 4.9967 4.9967 5
Oct 19, 2023 5.1000 5.1050 5.0940 5.1000 5.1000 615
Oct 18, 2023 5.1245 5.1245 5.1245 5.1245 5.1245 -
Oct 17, 2023 5.2700 5.2830 5.2700 5.2695 5.2695 13,425
Oct 16, 2023 5.2380 5.2870 5.2380 5.3215 5.3215 4
Oct 13, 2023 5.3170 5.3880 5.3170 5.2980 5.2980 3,414
Oct 12, 2023 5.4480 5.4480 5.4430 5.3995 5.3995 61,320
Oct 11, 2023 5.4710 5.5680 5.4710 5.5275 5.5275 64,206
Oct 10, 2023 5.4060 5.4470 5.3610 5.4400 5.4400 61,879
Oct 9, 2023 5.2280 5.2960 5.2280 5.2405 5.2405 15,022
Oct 6, 2023 5.2300 5.2490 5.2030 5.2890 5.2890 4,805
Oct 5, 2023 5.1470 5.1810 5.1470 5.1450 5.1450 1,001
Oct 4, 2023 5.1440 5.1520 5.1270 5.1880 5.1880 594
Oct 3, 2023 5.2160 5.2590 5.2160 5.2345 5.2345 2,306
Oct 2, 2023 5.3840 5.4030 5.3270 5.3085 5.3085 681
Sep 29, 2023 5.4620 5.4620 5.4310 5.3360 5.3360 424
Sep 28, 2023 5.2380 5.2380 5.2380 5.2380 5.2380 -
Sep 27, 2023 5.2466 5.2466 5.2466 5.2535 5.2535 2,258
Sep 26, 2023 5.2510 5.2960 5.2510 5.2710 5.2710 8,005
Sep 25, 2023 5.3690 5.3690 5.3690 5.3455 5.3455 3
Sep 22, 2023 5.4890 5.5040 5.4800 5.4575 5.4575 73,267
Sep 21, 2023 5.2595 5.2595 5.2595 5.2595 5.2595 -
Sep 20, 2023 5.3990 5.4150 5.3990 5.4275 5.4275 2,606
Sep 19, 2023 5.4930 5.4940 5.4510 5.4425 5.4425 51,630
Sep 18, 2023 5.5000 5.5290 5.4500 5.4875 5.4875 6,511
Sep 15, 2023 5.6150 5.6420 5.5400 5.5495 5.5495 742,420
Sep 14, 2023 5.6265 5.6265 5.6265 5.6265 5.6265 -
Sep 13, 2023 5.5590 5.5660 5.5590 5.5860 5.5860 20,462
Sep 12, 2023 5.5980 5.6060 5.5980 5.6145 5.6145 36,000
Sep 11, 2023 5.5920 5.6150 5.5770 5.5725 5.5725 12,006
Sep 8, 2023 5.4879 5.4879 5.4879 5.4765 5.4765 2,000
Sep 7, 2023 5.5970 5.5970 5.5182 5.5165 5.5165 24,031
Sep 6, 2023 5.7070 5.7070 5.7070 5.7480 5.7480 53,740
Sep 5, 2023 5.7360 5.7920 5.7360 5.7330 5.7330 2,201
Sep 4, 2023 5.9250 5.9250 5.9090 5.8825 5.8825 96
Sep 1, 2023 5.8220 5.9440 5.8130 5.9300 5.9300 6,098
Aug 31, 2023 5.7800 5.7850 5.7550 5.7610 5.7610 12,032
Aug 30, 2023 5.8055 5.8055 5.8055 5.8055 5.8055 -
Aug 29, 2023 5.8200 5.9150 5.8120 5.9065 5.9065 148,712
Aug 25, 2023 5.5560 5.5690 5.5180 5.5565 5.5565 34,530
Aug 24, 2023 5.6980 5.6980 5.6630 5.5865 5.5865 47,551
Aug 23, 2023 5.5020 5.5450 5.4800 5.5710 5.5710 110,989
Aug 22, 2023 5.4960 5.5530 5.4350 5.4530 5.4530 328,538
Aug 21, 2023 5.4000 5.4090 5.3780 5.4060 5.4060 349,463
Aug 18, 2023 5.4760 5.5380 5.4130 5.4245 5.4245 57,578
Aug 17, 2023 5.6365 5.6365 5.6365 5.6365 5.6365 -
Aug 16, 2023 5.6690 5.6810 5.5820 5.5745 5.5745 3,558
Aug 15, 2023 5.7550 5.7550 5.6360 5.6715 5.6715 45,556
Aug 14, 2023 5.7300 5.7880 5.6740 5.7285 5.7285 46,680
Aug 11, 2023 5.8860 5.9070 5.7310 5.7185 5.7185 85,974
Aug 10, 2023 6.0000 6.1130 6.0000 6.0885 6.0885 31,603
Aug 9, 2023 5.9920 5.9920 5.9560 5.9335 5.9335 9,363
Aug 8, 2023 6.0220 6.0220 5.9500 5.9215 5.9215 77,140
Aug 7, 2023 6.1410 6.2160 6.0900 6.0945 6.0945 25,856
Aug 4, 2023 6.2360 6.2360 6.1700 6.2235 6.2235 34,503
Aug 3, 2023 6.0960 6.1350 6.0850 6.2490 6.2490 20,010
Aug 2, 2023 6.0630 6.0940 5.9820 6.0010 6.0010 28,539
Aug 1, 2023 6.2680 6.2920 6.2200 6.2050 6.2050 122,155
Jul 31, 2023 6.3700 6.3700 6.3020 6.3485 6.3485 60,179
Jul 28, 2023 6.1910 6.2100 6.1810 6.2890 6.2890 40,455
Jul 27, 2023 5.9410 5.9840 5.9030 5.9540 5.9540 13,275
Jul 26, 2023 5.8210 5.9860 5.8210 5.9325 5.9325 48,185
Jul 25, 2023 5.8570 5.8900 5.8570 5.7980 5.7980 5,597
Jul 24, 2023 5.5610 5.8120 5.5160 5.7920 5.7920 59,773
Jul 21, 2023 5.6360 5.6550 5.6330 5.6150 5.6150 954
Jul 20, 2023 5.6200 5.6200 5.5840 5.5765 5.5765 33,826
Jul 19, 2023 5.6690 5.6690 5.6690 5.6985 5.6985 1,075
Jul 18, 2023 5.6690 5.7050 5.6690 5.6245 5.6245 402
Jul 17, 2023 5.7020 5.7680 5.7020 5.7165 5.7165 11,355
Jul 14, 2023 5.7530 5.8390 5.7530 5.7745 5.7745 1,144
Jul 13, 2023 5.8150 5.8740 5.8150 5.8760 5.8760 76,151
Jul 12, 2023 5.6200 5.7490 5.6200 5.7420 5.7420 12,190
Jul 11, 2023 5.5240 5.5310 5.5240 5.5095 5.5095 32,665
Jul 10, 2023 5.4750 5.4750 5.4270 5.5130 5.5130 22,010
Jul 7, 2023 5.4030 5.4560 5.3660 5.4640 5.4640 23,152
Jul 6, 2023 5.4550 5.4550 5.3580 5.3475 5.3475 4,307
Jul 5, 2023 5.5120 5.5160 5.5120 5.4965 5.4965 1,142
Jul 4, 2023 5.6090 5.6090 5.5990 5.5935 5.5935 8
Jul 3, 2023 5.5950 5.5950 5.5560 5.5450 5.5450 1,509
Jun 30, 2023 5.4350 5.4350 5.3610 5.4185 5.4185 5,135
Jun 29, 2023 5.3960 5.4200 5.3960 5.3645 5.3645 12,505
Jun 28, 2023 5.4270 5.4270 5.4270 5.4270 5.4270 -
Jun 27, 2023 5.4560 5.4560 5.4540 5.4655 5.4655 482,850
Jun 26, 2023 5.3360 5.3510 5.3360 5.3345 5.3345 372,516
Jun 23, 2023 5.3400 5.3570 5.3250 5.2615 5.2615 801,055
Jun 22, 2023 5.3950 5.4160 5.3920 5.4075 5.4075 147
Jun 21, 2023 5.4700 5.4770 5.4410 5.4460 5.4460 622,301
Jun 20, 2023 5.5830 5.5830 5.5830 5.4980 5.4980 199
Jun 19, 2023 5.7320 5.7480 5.6890 5.7530 5.7530 182
Jun 16, 2023 5.8100 5.8650 5.7550 5.7755 5.7755 23,063
Jun 15, 2023 5.7790 5.8160 5.7050 5.7990 5.7990 50,268
Jun 14, 2023 5.5660 5.6610 5.5500 5.6620 5.6620 63,135
Jun 13, 2023 5.5660 5.6090 5.5650 5.5625 5.5625 617,435
Jun 12, 2023 5.3970 5.4110 5.3970 5.4290 5.4290 1,906
Jun 9, 2023 5.4010 5.4270 5.3880 5.3950 5.3950 12,130
Jun 8, 2023 5.3420 5.3690 5.3360 5.3960 5.3960 4,461
Jun 7, 2023 5.3900 5.4630 5.3610 5.4090 5.4090 7,235
Jun 6, 2023 5.2450 5.3390 5.2450 5.3605 5.3605 107
Jun 5, 2023 5.2720 5.2930 5.2670 5.2560 5.2560 9,287
Jun 2, 2023 5.2860 5.3210 5.2610 5.3120 5.3120 152,839
Jun 1, 2023 4.9880 5.1410 4.9765 5.1285 5.1285 80,766
May 31, 2023 4.9615 4.9615 4.9080 4.8903 4.8903 14,848
May 30, 2023 5.0870 5.0940 4.9910 4.9818 4.9818 11,357
May 26, 2023 5.0270 5.1000 5.0080 5.0995 5.0995 48,644
May 25, 2023 5.0730 5.0890 5.0580 5.0285 5.0285 83,850
May 24, 2023 5.2160 5.2160 5.1450 5.1110 5.1110 2,114,772
May 23, 2023 5.2690 5.2930 5.2550 5.2765 5.2765 15,531
May 22, 2023 5.4100 5.4100 5.3660 5.4060 5.4060 93,808
May 19, 2023 5.2760 5.2840 5.2600 5.2655 5.2655 29,548
May 18, 2023 5.2880 5.2880 5.2880 5.2995 5.2995 10,001
May 17, 2023 5.3920 5.3920 5.3100 5.3845 5.3845 34
May 16, 2023 5.4520 5.4520 5.4170 5.4480 5.4480 16,948
May 15, 2023 5.3710 5.4530 5.3710 5.4740 5.4740 19,392
May 12, 2023 5.3220 5.3400 5.2630 5.2655 5.2655 25,686
May 11, 2023 5.2920 5.3710 5.2750 5.3605 5.3605 47,508
May 10, 2023 5.2510 5.2980 5.2500 5.3020 5.3020 46,307
May 9, 2023 5.2460 5.2460 5.2370 5.2210 5.2210 7
May 5, 2023 5.3490 5.3490 5.3490 5.3490 5.3490 -
May 4, 2023 5.2980 5.3190 5.2950 5.3095 5.3095 2,230
May 3, 2023 5.2560 5.2560 5.2500 5.2540 5.2540 548
May 2, 2023 5.3320 5.3970 5.2170 5.2185 5.2185 52,548
Apr 28, 2023 5.3560 5.3590 5.3560 5.3945 5.3945 133
Apr 27, 2023 5.2820 5.3080 5.2820 5.3130 5.3130 582
Apr 26, 2023 5.3090 5.3090 5.3080 5.2755 5.2755 1,240
Apr 25, 2023 5.2350 5.2500 5.1820 5.1780 5.1780 16,255
Apr 24, 2023 5.3940 5.4200 5.3680 5.3535 5.3535 8,488

Related Tickers