HSBC ETFS PLC - HSBC Hang Seng Tech UCITS ETF (HSTC.L) LSE

5.96

+0.10557(+1.80%)

Updated at September 08 08:00AM

Currency In GBP

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255.915.855.855.925.83288,667
September 04, 20255.85.795.795.825.75130,885
September 03, 20255.925.915.915.945.960,846
September 02, 20255.925.975.975.995.9222,054
September 01, 20255.985.955.956.035.9592,214
August 29, 20255.915.945.945.975.86191,192
August 28, 20255.855.95.95.95.83147,257
August 27, 20255.935.825.825.955.81220,548
August 26, 20255.986.026.026.075.94107,854
August 22, 20255.855.935.935.945.83182,122
August 21, 20255.695.765.765.775.6879,140
August 20, 20255.755.715.715.775.68113,631
August 19, 20255.755.735.735.775.71224,733
August 18, 20255.85.765.765.85.7230,065
August 15, 20255.75.695.695.725.6875,085
August 14, 20255.75.665.665.725.66104,383
August 13, 20255.745.85.85.835.73316,992
August 12, 20255.625.625.625.635.5965,454
August 11, 20255.635.635.635.665.6133,213
August 08, 20255.645.645.645.655.62175,113
August 07, 20255.795.75.75.795.6930,344
August 06, 20255.785.725.725.795.7154,624
August 05, 20255.765.755.755.795.7365,851
August 04, 20255.765.715.715.765.7152,522
August 01, 20255.735.595.595.755.56111,272
July 31, 20255.715.745.745.755.6953,120
July 30, 20255.715.75.75.745.66135,591
July 29, 20255.865.815.815.915.81140,151
July 28, 20255.875.845.845.95.8186,226
July 25, 20255.845.855.855.875.8166,258
July 24, 20255.95.855.855.935.8480,638
July 23, 20255.95.865.865.935.86182,813
July 22, 20255.775.815.815.825.73131,999
July 21, 20255.815.785.785.815.7365,314
July 18, 20255.725.815.815.825.6877,382
July 17, 20255.675.695.695.75.6340,095
July 16, 20255.645.585.585.675.5584,308
July 15, 20255.565.625.625.635.52223,809
July 14, 20255.445.465.465.475.41265,789
July 11, 20255.435.395.395.435.3782,346
July 10, 20255.365.325.325.365.3212,375
July 09, 20255.375.325.325.375.31125,005
July 08, 20255.395.455.455.475.37270,190
July 07, 20255.335.365.365.395.2517,546
July 04, 20255.265.315.315.325.2627,216
July 03, 20255.325.325.325.355.382,329
July 02, 20255.385.365.365.45.3263,394
July 01, 20255.435.415.415.445.3779,349
June 30, 20255.395.45.45.435.3759,829
June 27, 20255.395.415.415.435.3738,385
June 26, 20255.435.435.435.455.3749,052
June 25, 20255.495.445.445.515.4339,690
June 24, 20255.415.435.435.465.38205,168
June 23, 20255.365.335.335.385.32241,627
June 20, 20255.265.265.265.325.2562,879
June 19, 20255.265.245.245.295.22270,033
June 18, 20255.45.355.355.415.3474,125
June 17, 20255.375.435.435.455.3795,665
June 16, 20255.395.455.455.475.3977,022
June 13, 20255.355.345.345.385.3347,711