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
December 04, 2025	68.61	68.41	68.41	68.61	68.31	3,688
December 03, 2025	68.44	68.42	68.42	68.66	68.3	981
December 02, 2025	68.61	68.31	68.31	68.74	68.3	3,308
December 01, 2025	67.83	68.44	68.44	68.44	67.83	6,767
November 28, 2025	68.63	68.35	68.35	68.63	67.85	1,869
November 27, 2025	67.55	68.16	68.16	68.27	67.55	1,023
November 26, 2025	67.97	68.26	68.26	68.26	67.79	3,066
November 25, 2025	67.98	67.36	67.36	69.34	67.17	3,419
November 24, 2025	66.78	67.35	67.35	67.35	66.6	717
November 21, 2025	66.43	66.03	66.03	66.43	65.42	3,376
November 20, 2025	68.44	68.46	68.46	68.62	68.28	2,415
November 19, 2025	67.71	67.52	67.52	68.02	67.42	646
November 18, 2025	68.36	67.98	67.98	68.36	67.6	254
November 17, 2025	69.23	69.08	69.08	69.33	68.89	926
November 14, 2025	69.19	70.08	70.08	70.08	68.55	931
November 13, 2025	70.9	70.09	70.09	71.12	69.96	7,049
November 12, 2025	71.09	70.63	70.63	71.09	70.51	1,045
November 11, 2025	71.01	70.39	70.39	71.01	70.3	3,695
November 10, 2025	70.76	70.13	70.13	70.76	70.08	510
November 07, 2025	69.04	68.4	68.4	69.33	68.36	2,050
November 06, 2025	69.92	69.58	69.58	70.34	69.42	523
November 05, 2025	69.19	69.82	69.82	69.96	68.82	5,041
November 04, 2025	70.49	70.41	70.41	70.5	69.59	12,538
November 03, 2025	71.3	70.93	70.93	71.3	70.62	2,152
October 31, 2025	70.52	70.25	70.25	70.58	70.25	534
October 30, 2025	71.26	70.58	70.58	71.26	70.57	2,629
October 29, 2025	71.49	71.67	71.67	71.85	71.49	2,476
October 28, 2025	70.45	70.67	70.67	70.67	69.83	372
October 27, 2025	70.87	70.94	70.94	71.04	70.77	1,417
October 24, 2025	69.77	69.99	69.99	70.08	69.77	689
October 23, 2025	68.92	69.06	69.06	69.28	68.5	6,720
October 22, 2025	68.99	68.46	68.46	68.99	68.38	3,748
October 21, 2025	69.91	69.11	69.11	69.91	68.85	235
October 20, 2025	69.06	69.64	69.64	69.64	68.95	1,409
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

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