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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59.37	60.22	60.22	60.22	59.37	246
February 19, 2026	59.31	59.52	59.52	59.52	59.18	1,248
February 18, 2026	58.67	59.16	59.16	59.38	58.67	1,732
February 17, 2026	58.56	58.41	58.41	58.8	58.14	1,060
February 16, 2026	58.66	58.42	58.42	58.8	58.38	656
February 13, 2026	58.33	58.26	58.26	58.33	58.05	251
February 12, 2026	58.99	58.07	58.07	59.23	58.07	3,141
February 11, 2026	57.92	58.36	58.36	58.48	57.92	1,575
February 10, 2026	57.67	57.55	57.55	57.67	57.48	254
February 09, 2026	57.64	57.45	57.45	57.64	56.7	816
February 06, 2026	55.77	56.92	56.92	56.92	55.77	951
February 05, 2026	56.18	56.13	56.13	56.21	55.79	1,581
February 04, 2026	56.57	55.92	55.92	56.57	55.92	4,050
February 03, 2026	57.14	56.36	56.36	57.14	56.36	5,470
February 02, 2026	55.56	56.38	56.38	56.38	55.48	910
January 30, 2026	56.35	56.55	56.55	56.94	56.35	873
January 29, 2026	57.88	56.63	56.63	57.88	56.47	2,826
January 28, 2026	57.86	57.32	57.32	57.94	57.32	466
January 27, 2026	57.17	56.96	56.96	57.17	56.81	2,008
January 26, 2026	56.62	56.11	56.11	56.62	55.98	1,532
January 23, 2026	56.62	56.33	56.33	56.62	56.07	3,119
January 22, 2026	56.77	56.65	56.65	56.77	56.36	1,032
January 21, 2026	56.04	56.52	56.52	56.52	55.96	8,862
January 20, 2026	55.46	55.62	55.62	55.77	55.2	2,134
January 19, 2026	56.42	56.02	56.02	56.42	56.02	493
January 16, 2026	56.47	56.02	56.02	56.47	56.02	1,297
January 15, 2026	56.29	56.69	56.69	56.69	56.29	206
January 14, 2026	56	55.78	55.78	56.01	55.61	2,207
January 13, 2026	55.79	55.77	55.77	55.84	55.77	69
January 12, 2026	55.45	55.65	55.65	55.83	55.01	14,185
January 09, 2026	55.03	55.18	55.18	55.23	55.03	202
January 08, 2026	54.8	54.67	54.67	54.8	54.65	247
January 07, 2026	55.08	54.85	54.85	55.08	54.78	145
January 06, 2026	54.69	55.07	55.07	55.21	54.67	6,018
January 05, 2026	54.22	54.38	54.38	54.95	54.19	861
January 02, 2026	53.48	53.45	53.45	53.78	53.45	460
December 31, 2025	52.26	52.31	52.31	52.39	52.17	16
December 30, 2025	51.97	52.36	52.36	52.38	51.97	173
December 29, 2025	52.09	51.92	51.92	52.13	51.8	1,046
December 24, 2025	51.36	51.45	51.45	51.52	51.27	22,447
December 23, 2025	51.1	51.21	51.21	51.32	51.07	11,535
December 22, 2025	51.36	51.31	51.31	51.5	51.22	11,654
December 19, 2025	51.03	51.41	51.41	51.54	50.92	518
December 18, 2025	50.79	50.91	50.91	51	50.68	835
December 17, 2025	51.12	50.37	50.37	51.12	50.37	603
December 16, 2025	50.45	50.24	50.24	50.49	50.24	3,321
December 15, 2025	51.25	51.26	51.26	51.46	51.1	2,814
December 12, 2025	52.05	51.17	51.17	52.05	51.17	1,185
December 11, 2025	51.38	51.44	51.44	51.54	51.04	631
December 10, 2025	52.05	51.95	51.95	52.05	51.86	2,109
December 09, 2025	51.58	51.8	51.8	51.8	51.58	1,618
December 08, 2025	52.12	51.95	51.95	52.26	51.95	1,828
December 05, 2025	51.94	51.99	51.99	51.99	51.83	1,961
December 04, 2025	51.62	51.22	51.22	51.62	51.14	951
December 03, 2025	51.75	51.27	51.27	51.75	51.27	137
December 02, 2025	51.99	51.76	51.76	52.1	51.76	725
December 01, 2025	51.4	51.72	51.72	51.73	51.31	719
November 28, 2025	51.56	51.87	51.87	51.87	51.32	10,184
November 27, 2025	51.55	51.43	51.43	51.55	51.45	921
November 26, 2025	51.64	51.55	51.55	51.7	51.42	822

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