Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hsbc Hseng Etf (HSTE) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Jun 2025 (Thu) 7.326 7.44 7.326 7.396 64,458
4th Jun 2025 (Wed) 7.247 7.313 7.237 7.293 2,604
3rd Jun 2025 (Tue) 7.199 7.199 7.199 7.1475 41,440
2nd Jun 2025 (Mon) 7.09 7.09 7.09 7.1155 21,109
30th May 2025 (Fri) 7.126 7.205 7.082 7.086 287,505
29th May 2025 (Thu) 7.15 7.2455 7.15 7.2455 288
28th May 2025 (Wed) 7.19 7.193 7.13 7.15 26,717
27th May 2025 (Tue) 7.203 7.25 7.20 7.23 144,415
26th May 2025 (Mon) 7.24 7.24 7.24 7.24 16,000
23rd May 2025 (Fri) 7.25 7.255 7.18 7.235 37,939
22nd May 2025 (Thu) 7.293 7.319 7.271 7.302 212,330
21st May 2025 (Wed) 7.437 7.473 7.405 7.405 105,752
20th May 2025 (Tue) 7.401 7.401 7.401 7.39 35,817
19th May 2025 (Mon) 7.311 7.311 7.311 7.331 959
16th May 2025 (Fri) 7.36 7.36 7.36 7.3095 9,634
15th May 2025 (Thu) 7.35 7.366 7.296 7.296 136,502
14th May 2025 (Wed) 7.513 7.513 7.513 7.5075 14,863
13th May 2025 (Tue) 7.437 7.474 7.399 7.504 138,873
12th May 2025 (Mon) 7.67 7.67 7.55 7.529 137,489
9th May 2025 (Fri) 7.25 7.26 7.223 7.234 71,221
8th May 2025 (Thu) 7.317 7.317 7.307 7.2955 119,158
7th May 2025 (Wed) 7.314 7.314 7.31 7.2555 15,949
6th May 2025 (Tue) 7.41 7.496 7.322 7.473 130,045
5th May 2025 (Mon) 7.377 7.377 7.377 7.377 4,000
2nd May 2025 (Fri) 7.1005 7.351 7.1005 7.351 99,206
1st May 2025 (Thu) 7.136 7.136 7.079 7.1005 13,273
30th Apr 2025 (Wed) 7.14 7.14 7.14 7.0285 111,454
29th Apr 2025 (Tue) 7.055 7.055 7.024 7.0275 15,817
28th Apr 2025 (Mon) 6.976 6.976 6.976 6.977 121
25th Apr 2025 (Fri) 7.00 7.006 6.958 7.006 86,526
24th Apr 2025 (Thu) 6.931 7.049 6.931 7.0505 69,722
23rd Apr 2025 (Wed) 7.105 7.174 7.094 7.139 54,699
22nd Apr 2025 (Tue) 6.7305 6.866 6.7305 6.866 1,085
21st Apr 2025 (Mon) 6.7305 6.7305 6.7305 6.7305 0
18th Apr 2025 (Fri) 6.7305 6.7305 6.7305 6.7305 0
17th Apr 2025 (Thu) 6.756 6.756 6.75 6.7305 24,916
16th Apr 2025 (Wed) 6.774 6.81 6.70 6.745 61,970
15th Apr 2025 (Tue) 6.983 7.011 6.904 6.9695 117,177
14th Apr 2025 (Mon) 7.02 7.03 7.02 7.071 42,093
11th Apr 2025 (Fri) 6.825 6.85 6.77 6.77 22,167
10th Apr 2025 (Thu) 6.793 6.793 6.619 6.619 7,825
9th Apr 2025 (Wed) 6.636 6.636 6.24 6.2805 580,478
8th Apr 2025 (Tue) 6.371 6.39 6.33 6.2835 35,712
7th Apr 2025 (Mon) 6.24 6.498 6.051 6.288 427,309
FTSE 100 Latest
Value8,831.78
Change20.74