HSBC MSCI AC FAR EAST ex JAPAN UCITS ETF - HMAD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	67.73	68.16	68.16	68.45	67.16	2,085
October 16, 2025	68.92	68.94	68.94	69.02	68.58	613
October 15, 2025	68.5	68.44	68.44	68.63	68.2	3,825
October 14, 2025	66.87	67.34	67.34	67.34	66.28	710
October 13, 2025	67.86	68.18	68.18	68.18	67.23	1,854
October 10, 2025	68.63	66.61	66.61	68.78	66.61	855
October 09, 2025	69.84	68.88	68.88	69.84	68.7	4,406
October 08, 2025	68.93	69.29	69.29	69.3	68.87	469
October 07, 2025	69.68	69.33	69.33	70.01	69.33	3,763
October 06, 2025	69.45	69.61	69.61	69.68	68.68	9,419
October 03, 2025	69.32	69.38	69.38	69.8	69.13	1,786
October 02, 2025	68.94	68.86	68.86	69.27	68.54	8,965
October 01, 2025	67.6	68	68	68.1	67.54	3,968
September 30, 2025	67.68	67.54	67.54	67.82	67.54	64
September 29, 2025	67.56	67.64	67.64	67.73	67.3	603
September 26, 2025	66.55	66.45	66.45	66.55	66.07	104
September 25, 2025	67.5	66.64	66.64	67.5	66.64	2,161
September 24, 2025	67.5	67.39	67.39	67.5	67.25	399
September 23, 2025	66.83	67.6	67.6	67.79	66.83	4,406
September 22, 2025	67.26	67.1	67.1	67.49	66.82	1,153
September 19, 2025	66.53	66.92	66.92	67.18	66.53	972
September 18, 2025	67.21	67.2	67.2	67.5	66.75	1,379
September 17, 2025	67.63	67.76	67.76	67.82	67.5	105
September 16, 2025	67.59	67.19	67.19	67.59	66.99	81
September 15, 2025	66.59	66.71	66.71	66.92	66.49	243
September 12, 2025	66.89	66.25	66.25	66.89	66.17	2,592
September 11, 2025	66.07	66.41	66.41	66.41	65.54	80
September 10, 2025	65.86	65.44	65.44	65.86	65.3	1,964
September 09, 2025	64.89	64.75	64.75	64.89	64.59	953
September 08, 2025	63.85	63.92	63.92	63.97	63.73	1,185
September 05, 2025	63.33	63.4	63.4	63.4	63.04	1,318
September 04, 2025	63.75	62.16	62.16	63.75	62.13	4,690
September 03, 2025	62.47	62.67	62.67	62.84	62.47	1,250
September 02, 2025	62.52	62.3	62.3	62.56	62.3	148
September 01, 2025	62.71	62.61	62.61	62.99	62.59	304
August 29, 2025	62.58	62.46	62.46	62.62	62.12	3,712
August 28, 2025	62.65	62.58	62.58	62.69	62.58	439
August 27, 2025	62.94	62.22	62.22	62.94	62.22	417
August 26, 2025	62.07	63.13	63.13	63.31	62.07	1,308
August 22, 2025	62.12	63.26	63.26	63.26	62.12	276
August 21, 2025	61.74	62.08	62.08	62.08	61.46	2,124
August 20, 2025	61.89	61.64	61.64	61.91	61.58	192
August 19, 2025	62.25	62.23	62.23	62.45	62.23	356
August 18, 2025	62.97	62.75	62.75	62.97	62.47	79
August 15, 2025	62.88	62.54	62.54	62.88	62.47	347
August 14, 2025	62.87	62.39	62.39	62.87	62.39	178
August 13, 2025	63.28	63.35	63.35	63.47	63.12	558
August 12, 2025	61.71	62.22	62.22	62.22	61.5	365
August 11, 2025	61.93	61.46	61.46	61.93	61.17	70
August 08, 2025	61.71	61.54	61.54	61.71	61.36	40
August 07, 2025	62.01	61.65	61.65	62.01	61.65	36
August 06, 2025	60.61	60.79	60.79	61.38	60.61	85
August 05, 2025	61.5	60.92	60.92	61.5	60.92	10
August 04, 2025	60.21	60.45	60.45	60.94	60.21	547
August 01, 2025	59.66	59.5	59.5	60.15	59.36	146
July 31, 2025	60.67	60.63	60.63	61.02	60.45	389
July 30, 2025	61.71	61.1	61.1	61.71	61.1	0
July 29, 2025	61.55	61.65	61.65	61.76	61.35	377
July 28, 2025	61.24	61.53	61.53	62.08	61.24	1,243
July 25, 2025	61.67	61.44	61.44	61.67	61.37	2,814

HSBC MSCI AC FAR EAST ex JAPAN UCITS ETF (HMAD.L) LSE