HSBC Hang Seng Tech UCITS ETF

HSTE
🏛️ france →
7.43
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.97 7.01 6.94 6.94 0.0M
2021-12-30 6.68 6.88 6.65 6.85 0.0M
2021-12-29 6.68 6.70 6.56 6.62 0.0M
2021-12-28 6.76 6.83 6.71 6.71 0.0M
2021-12-27 6.88 6.95 6.82 6.92 0.0M
2021-12-24 6.87 6.87 6.78 6.78 0.0M
2021-12-23 6.91 6.94 6.83 6.94 0.0M
2021-12-22 6.98 6.98 6.92 6.95 0.0M
2021-12-21 6.83 6.95 6.79 6.95 0.0M
2021-12-20 6.70 6.76 6.65 6.66 0.0M
2021-12-17 6.93 6.95 6.79 6.95 0.0M
2021-12-16 7.10 7.14 6.99 7.01 0.0M
2021-12-15 7.06 7.08 6.91 6.91 0.0M
2021-12-14 7.19 7.22 7.05 7.14 0.0M
2021-12-13 7.30 7.40 7.19 7.19 0.0M
2021-12-10 7.33 7.38 7.32 7.33 0.0M
2021-12-09 7.45 7.45 7.33 7.38 0.0M
2021-12-08 7.29 7.31 7.24 7.31 0.0M
2021-12-07 7.29 7.36 7.27 7.30 0.0M
2021-12-06 6.99 7.10 6.91 7.07 0.0M
2021-12-03 7.20 7.23 6.88 6.98 0.1M
2021-12-02 7.32 7.34 7.24 7.27 0.0M
2021-12-01 7.33 7.42 7.33 7.42 0.0M
2021-11-30 7.31 7.37 7.25 7.31 0.0M
2021-11-29 7.38 7.46 7.34 7.36 0.1M
2021-11-26 7.64 7.64 7.33 7.34 0.0M
2021-11-25 7.83 7.84 7.76 7.78 0.0M
2021-11-24 7.75 7.77 7.64 7.73 0.0M
2021-11-23 7.69 7.80 7.68 7.68 0.0M
2021-11-22 7.92 7.92 7.68 7.68 0.0M
2021-11-19 7.81 7.90 7.81 7.85 0.2M
2021-11-18 7.90 7.93 7.63 7.76 0.0M
2021-11-17 8.15 8.17 7.97 8.00 0.0M
2021-11-16 8.15 8.15 8.03 8.09 0.0M
2021-11-15 7.91 8.00 7.91 7.93 0.0M
2021-11-12 7.96 8.04 7.88 7.95 0.0M
2021-11-11 7.71 7.94 7.71 7.91 0.0M
2021-11-10 7.52 7.61 7.47 7.58 0.0M
2021-11-09 7.45 7.45 7.38 7.39 0.0M
2021-11-08 7.44 7.49 7.40 7.42 0.0M
2021-11-05 7.51 7.55 7.42 7.42 0.0M
2021-11-04 7.60 7.67 7.47 7.49 0.0M
2021-11-03 7.52 7.53 7.45 7.49 0.0M
2021-11-02 7.56 7.56 7.48 7.49 0.0M
2021-11-01 7.50 7.72 7.48 7.72 0.0M
2021-10-29 7.60 7.60 7.53 7.54 0.0M
2021-10-28 7.68 7.70 7.56 7.62 0.0M
2021-10-27 7.70 7.75 7.61 7.68 0.0M
2021-10-26 7.94 7.95 7.85 7.85 0.0M
2021-10-25 8.08 8.08 7.97 8.01 0.0M
2021-10-22 8.07 8.11 8.01 8.01 0.0M
2021-10-21 7.88 7.91 7.87 7.87 0.0M
2021-10-20 7.96 8.04 7.95 7.96 0.0M
2021-10-19 7.65 7.82 7.65 7.82 0.0M
2021-10-18 7.52 7.58 7.46 7.58 0.0M
2021-10-15 7.57 7.59 7.50 7.59 0.0M
2021-10-14 7.55 7.55 7.44 7.47 0.2M
2021-10-13 7.35 7.54 7.35 7.51 0.0M
2021-10-12 7.46 7.46 7.38 7.44 0.0M
2021-10-11 7.60 7.66 7.56 7.56 0.0M
2021-10-08 7.45 7.52 7.39 7.51 0.0M
2021-10-07 7.36 7.49 7.36 7.49 0.0M
2021-10-06 7.06 7.11 6.99 7.08 0.0M
2021-10-05 7.05 7.17 7.05 7.16 0.0M
2021-10-04 7.19 7.19 7.00 7.00 0.0M
2021-10-01 7.15 7.26 7.15 7.18 0.0M
2021-09-30 7.22 7.34 7.22 7.32 0.0M
2021-09-29 7.32 7.32 7.22 7.22 0.0M
2021-09-28 7.39 7.39 7.21 7.21 0.0M
2021-09-27 7.16 7.24 7.14 7.22 0.0M
2021-09-24 7.25 7.25 7.15 7.18 0.0M
2021-09-23 7.42 7.46 7.33 7.33 0.0M
2021-09-22 7.46 7.51 7.37 7.51 0.0M
2021-09-21 7.36 7.36 7.27 7.31 0.0M
2021-09-20 7.31 7.39 7.29 7.30 0.0M
2021-09-17 7.50 7.59 7.50 7.51 0.0M
2021-09-16 7.29 7.35 7.23 7.35 0.0M
2021-09-15 7.37 7.41 7.31 7.31 0.0M
2021-09-14 7.63 7.63 7.54 7.54 0.0M
2021-09-13 7.68 7.75 7.68 7.74 0.0M
2021-09-10 7.90 7.92 7.83 7.83 0.0M
2021-09-09 7.74 7.79 7.60 7.78 0.0M
2021-09-08 8.06 8.07 7.91 7.91 0.0M
2021-09-07 8.10 8.10 8.00 8.08 0.0M
2021-09-06 7.92 7.97 7.91 7.95 0.0M
2021-09-03 7.83 7.90 7.82 7.86 0.0M
2021-09-02 8.00 8.01 7.93 7.97 0.0M
2021-09-01 7.77 7.93 7.77 7.93 0.0M
2021-08-31 7.70 7.73 7.63 7.70 0.0M
2021-08-30 7.50 7.52 7.39 7.43 0.1M
2021-08-27 7.41 7.50 7.39 7.42 0.0M
2021-08-26 7.37 7.48 7.34 7.47 0.0M
2021-08-25 7.60 7.62 7.53 7.56 0.0M
2021-08-24 7.57 7.71 7.53 7.71 0.0M
2021-08-23 7.17 7.17 7.08 7.14 0.1M
2021-08-20 7.03 7.19 6.93 7.11 0.0M
2021-08-19 7.17 7.17 7.07 7.14 0.2M
2021-08-18 7.29 7.36 7.29 7.34 0.0M
2021-08-17 7.32 7.39 7.28 7.39 0.0M
2021-08-16 7.57 7.57 7.45 7.46 0.0M
2021-08-13 7.79 7.79 7.68 7.75 0.0M
2021-08-12 7.94 7.94 7.82 7.85 0.0M
2021-08-11 8.09 8.11 7.99 7.99 0.0M
2021-08-10 8.03 8.05 7.92 7.95 0.0M
2021-08-09 7.91 7.91 7.83 7.90 0.0M
2021-08-06 7.92 7.93 7.82 7.82 0.0M
2021-08-05 7.89 7.93 7.84 7.92 0.0M
2021-08-04 8.06 8.06 7.97 8.02 0.0M
2021-08-03 7.89 7.89 7.74 7.76 0.0M
2021-08-02 7.97 7.98 7.89 7.97 0.0M
2021-07-30 7.85 8.00 7.77 8.00 0.1M
2021-07-29 8.09 8.14 7.97 8.02 0.0M
2021-07-28 7.45 7.96 7.45 7.93 0.1M
2021-07-27 7.47 7.47 7.23 7.32 0.0M
2021-07-26 8.15 8.15 7.88 7.91 0.1M
2021-07-23 8.63 8.63 8.35 8.35 0.0M
2021-07-22 8.82 8.82 8.75 8.77 0.0M
2021-07-21 8.62 8.65 8.58 8.65 0.0M
2021-07-20 8.59 8.64 8.57 8.64 0.0M
2021-07-19 8.77 8.77 8.64 8.68 0.0M
2021-07-16 8.97 8.98 8.84 8.84 0.0M
2021-07-15 9.01 9.01 8.93 8.95 0.1M
2021-07-14 8.93 9.08 8.93 8.99 0.0M
2021-07-13 8.93 9.01 8.92 8.98 0.1M
2021-07-12 8.82 8.82 8.77 8.80 0.0M
2021-07-09 8.74 8.80 8.66 8.80 0.0M
2021-07-08 8.65 8.65 8.47 8.52 0.0M
2021-07-07 8.91 8.93 8.85 8.85 0.0M
2021-07-06 8.94 8.94 8.86 8.86 0.0M
2021-07-05 9.07 9.07 8.95 8.99 0.0M
2021-07-02 9.28 9.31 9.22 9.26 0.0M
2021-07-01 9.46 9.58 9.45 9.45 0.0M
2021-06-30 9.58 9.58 9.48 9.52 0.0M
2021-06-29 9.57 9.58 9.52 9.58 0.0M
2021-06-28 9.68 9.69 9.60 9.67 0.0M
2021-06-25 9.54 9.59 9.53 9.55 0.0M
2021-06-24 9.31 9.37 9.31 9.36 0.1M
2021-06-23 9.35 9.35 9.27 9.31 0.0M
2021-06-22 9.06 9.15 9.06 9.13 0.0M
2021-06-21 9.30 9.30 9.18 9.25 0.0M
2021-06-18 9.35 9.37 9.29 9.32 0.0M
2021-06-17 9.12 9.27 9.12 9.27 0.0M
2021-06-16 9.00 9.05 8.95 9.05 0.0M
2021-06-15 9.05 9.13 9.04 9.06 0.0M
2021-06-14 9.18 9.18 9.11 9.14 0.0M
2021-06-11 9.10 9.15 9.09 9.13 0.0M
2021-06-10 9.10 9.13 9.04 9.13 0.0M
2021-06-09 9.11 9.12 9.07 9.08 0.0M
2021-06-08 9.10 9.13 9.04 9.05 0.0M
2021-06-07 9.20 9.23 9.13 9.13 0.0M
2021-06-04 9.33 9.33 9.25 9.30 0.0M
2021-06-03 9.28 9.31 9.26 9.31 0.0M
2021-06-02 9.34 9.40 9.34 9.36 0.0M
2021-06-01 9.42 9.46 9.33 9.36 0.0M
2021-05-31 9.22 9.22 9.13 9.14 0.0M
2021-05-28 9.31 9.31 9.00 9.10 0.1M
2021-05-27 9.22 9.27 9.19 9.24 0.0M
2021-05-26 9.16 9.18 9.10 9.17 0.0M
2021-05-25 9.13 9.13 9.03 9.03 0.0M
2021-05-24 8.97 8.99 8.90 8.99 0.0M
2021-05-21 9.10 9.13 9.04 9.05 0.0M
2021-05-20 8.99 9.06 8.93 9.05 0.0M
2021-05-19 8.84 8.89 8.73 8.89 0.0M
2021-05-18 8.88 8.89 8.83 8.89 0.0M
2021-05-17 8.73 8.80 8.72 8.78 0.0M
2021-05-14 8.68 8.72 8.61 8.70 0.0M
2021-05-13 8.75 8.76 8.66 8.71 0.1M
2021-05-12 8.97 8.97 8.82 8.82 0.0M
2021-05-11 8.76 8.78 8.58 8.76 0.0M
2021-05-10 9.00 9.00 8.78 8.80 0.0M
2021-05-07 9.14 9.16 9.08 9.16 0.0M
2021-05-06 9.37 9.37 9.28 9.32 0.0M
2021-05-05 9.40 9.40 9.33 9.35 0.0M
2021-05-04 9.59 9.59 9.36 9.36 0.0M
2021-05-03 9.45 9.51 9.41 9.50 0.0M
2021-04-30 9.52 9.56 9.48 9.56 0.0M
2021-04-29 9.75 9.75 9.57 9.62 0.0M
2021-04-28 9.79 9.83 9.78 9.81 0.0M
2021-04-27 9.78 9.78 9.74 9.76 0.0M
2021-04-26 9.77 9.77 9.57 9.64 0.1M
2021-04-23 9.70 9.76 9.70 9.76 0.0M
2021-04-22 9.52 9.61 9.51 9.61 0.0M
2021-04-21 9.44 9.47 9.42 9.47 0.0M
2021-04-20 9.56 9.56 9.40 9.41 0.0M
2021-04-19 9.65 9.67 9.48 9.48 0.0M
2021-04-16 9.55 9.56 9.46 9.52 0.1M
2021-04-15 9.40 9.51 9.38 9.49 0.0M
2021-04-14 9.50 9.58 9.46 9.47 0.0M
2021-04-13 9.39 9.49 9.32 9.48 0.0M
2021-04-12 9.55 9.55 9.42 9.44 0.0M
2021-04-09 9.69 9.69 9.58 9.62 0.0M
2021-04-08 9.93 9.93 9.83 9.84 0.0M
2021-04-07 9.84 9.84 9.65 9.69 0.0M
2021-04-06 10.10 10.10 9.97 10.10 0.0M
2021-04-01 10.16 10.20 10.08 10.11 0.1M
2021-03-31 9.70 9.82 9.64 9.82 0.0M
2021-03-30 9.69 9.69 9.56 9.66 0.1M
2021-03-29 9.39 9.48 9.34 9.45 0.0M
2021-03-26 9.54 9.58 9.45 9.46 0.1M
2021-03-25 9.29 9.34 9.19 9.32 0.1M
2021-03-24 9.39 9.49 9.27 9.28 0.1M
2021-03-23 9.68 9.73 9.59 9.72 0.0M
2021-03-22 9.94 9.97 9.88 9.96 0.0M
2021-03-19 9.90 9.98 9.88 9.97 0.0M
2021-03-18 10.03 10.05 9.90 9.99 0.1M
2021-03-17 9.99 9.99 9.82 9.86 0.0M
2021-03-16 9.82 10.07 9.82 10.01 0.0M
2021-03-15 9.69 9.71 9.60 9.67 0.1M
2021-03-12 9.84 9.84 9.61 9.64 0.1M
2021-03-11 10.03 10.08 9.99 10.08 0.0M
2021-03-10 9.59 9.66 9.50 9.59 0.1M
2021-03-09 9.44 9.80 9.36 9.78 0.2M
2021-03-08 9.46 9.56 9.35 9.52 0.1M
2021-03-05 10.00 10.12 9.67 9.87 0.0M
2021-03-04 10.20 10.20 10.02 10.12 0.1M
2021-03-03 10.77 10.77 10.50 10.56 0.2M
2021-03-02 10.72 10.76 10.64 10.64 0.1M
2021-03-01 10.63 10.77 10.63 10.75 0.0M
2021-02-26 10.17 10.39 10.17 10.37 0.0M
2021-02-25 10.81 10.87 10.64 10.64 0.0M
2021-02-24 10.73 10.77 10.59 10.69 0.2M
2021-02-23 11.23 11.23 10.90 11.12 0.1M
2021-02-22 11.50 11.50 11.35 11.38 0.1M
2021-02-19 12.05 12.16 12.05 12.14 0.0M
2021-02-18 12.23 12.23 12.01 12.06 0.0M
2021-02-17 12.52 12.61 12.52 12.53 0.0M
2021-02-16 12.27 12.29 12.19 12.25 0.0M
2021-02-15 12.09 12.13 12.02 12.11 0.0M
2021-02-12 12.00 12.03 11.94 12.01 0.1M
2021-02-11 11.85 12.04 11.85 12.03 0.0M
2021-02-10 11.74 11.74 11.60 11.61 0.0M
2021-02-09 11.42 11.55 11.42 11.53 0.1M
2021-02-08 11.28 11.29 11.22 11.27 0.0M
2021-02-05 11.38 11.43 11.30 11.34 0.0M
2021-02-04 11.52 11.56 11.40 11.45 0.1M
2021-02-03 11.77 11.77 11.65 11.69 0.0M
2021-02-02 11.57 11.57 11.46 11.51 0.0M
2021-02-01 11.42 11.42 11.20 11.24 0.0M
2021-01-29 10.82 10.82 10.71 10.79 0.2M
2021-01-28 10.79 10.90 10.67 10.90 0.1M
2021-01-27 11.32 11.32 11.12 11.20 0.1M
2021-01-26 11.52 11.53 11.43 11.50 0.0M
2021-01-25 11.71 11.89 11.54 11.56 0.1M
2021-01-22 11.30 11.30 11.12 11.20 0.0M
2021-01-21 11.32 11.35 11.20 11.24 0.1M
2021-01-20 11.43 11.46 11.31 11.32 0.1M
2021-01-19 10.74 10.85 10.74 10.79 0.0M
2021-01-18 10.54 10.57 10.52 10.55 0.0M
2021-01-15 10.12 10.12 10.03 10.05 0.0M
2021-01-14 10.19 10.29 10.19 10.25 0.0M
2021-01-13 9.93 9.93 9.91 9.91 0.0M
2021-01-12 10.00 10.06 10.00 10.00 0.1M
2021-01-11 9.98 10.08 9.83 9.88 0.1M
2021-01-08 9.85 9.89 9.72 9.89 0.0M
2021-01-07 9.48 9.59 9.46 9.55 0.1M
2021-01-06 9.71 9.74 9.65 9.68 0.0M
2021-01-05 9.70 9.71 9.57 9.71 0.1M
2021-01-04 9.69 9.72 9.62 9.62 0.0M