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
September 26, 2025	49.69	49.56	49.56	49.75	49.45	994
September 25, 2025	49.97	50.15	50.15	50.3	49.94	717
September 24, 2025	50.02	50.04	50.04	50.46	50.02	7,561
September 23, 2025	49.67	49.99	49.99	50.17	49.67	19,423
September 22, 2025	49.76	49.73	49.73	49.79	49.58	4,547
September 19, 2025	49.93	49.77	49.77	49.93	49.58	1,373
September 18, 2025	49.5	49.62	49.62	49.62	49.3	765
September 17, 2025	49.4	49.47	49.47	49.55	49.4	948
September 16, 2025	49.13	49.09	49.09	49.32	49.05	29,579
September 15, 2025	49.03	49.08	49.08	49.21	48.86	523
September 12, 2025	49.07	48.9	48.9	49.1	48.9	2,915
September 11, 2025	48.48	48.86	48.86	48.89	48.48	1,561
September 10, 2025	48.55	48.28	48.28	48.55	48.22	7,704
September 09, 2025	47.67	47.85	47.85	47.85	47.57	29,434
September 08, 2025	47.28	47.26	47.26	47.32	47.17	3,010
September 05, 2025	46.86	46.76	46.76	46.97	46.76	829
September 04, 2025	46.31	46.32	46.32	46.42	46.16	10,243
September 03, 2025	46.82	46.61	46.61	46.86	46.61	1,037
September 02, 2025	46.46	46.55	46.55	46.69	46.24	3,924
September 01, 2025	46.48	46.24	46.24	46.5	46.01	606
August 29, 2025	46.2	46.23	46.23	46.23	46.13	966
August 28, 2025	46.18	46.33	46.33	46.35	46.11	2,028
August 27, 2025	46.32	46.18	46.18	46.46	46.18	9,241
August 26, 2025	47.04	46.83	46.83	47.04	46.67	1,571
August 22, 2025	46.44	46.72	46.72	46.72	46.44	131
August 21, 2025	45.84	46.24	46.24	46.24	45.78	4,416
August 20, 2025	45.44	45.75	45.75	45.88	45.44	599
August 19, 2025	46.26	46.08	46.08	46.27	46.08	3,620
August 18, 2025	46.15	46.23	46.23	46.23	46.15	3,630
August 15, 2025	46.36	46.03	46.03	46.36	46.03	1,907
August 14, 2025	46.02	46.08	46.08	46.27	46.02	2,601
August 13, 2025	46.59	46.67	46.67	46.74	46.54	662
August 12, 2025	45.86	46.06	46.06	46.06	45.76	339
August 11, 2025	45.62	45.85	45.85	45.88	45.62	3,362
August 08, 2025	45.62	45.74	45.74	45.78	45.62	386
August 07, 2025	46.56	45.93	45.93	46.56	45.93	70
August 06, 2025	45.96	45.59	45.59	45.96	45.59	397
August 05, 2025	45.94	45.8	45.8	46.1	45.8	2,626
August 04, 2025	45.44	45.51	45.51	45.59	45.43	3,152
August 01, 2025	45.2	45	45	45.22	44.93	1,201
July 31, 2025	45.9	45.8	45.8	45.93	45.8	416
July 30, 2025	45.99	45.99	45.99	46	45.9	997
July 29, 2025	46.17	46	46	46.21	46	1,429
July 28, 2025	46.15	45.86	45.86	46.15	45.86	3,977
July 25, 2025	45.71	45.78	45.78	45.78	45.63	356
July 24, 2025	45.8	45.68	45.68	45.87	45.65	511
July 23, 2025	45.54	45.49	45.49	45.61	45.49	319
July 22, 2025	44.89	45.17	45.17	45.17	44.89	119
July 21, 2025	45.37	45.42	45.42	45.45	45.29	2,011
July 18, 2025	45.28	45.28	45.28	45.38	45.26	57
July 17, 2025	44.96	45.15	45.15	45.15	44.94	5,510
July 16, 2025	44.63	44.58	44.58	44.63	44.58	198
July 15, 2025	44.45	44.64	44.64	44.67	44.45	402
July 14, 2025	43.94	44.01	44.01	44.01	43.81	739
July 11, 2025	43.78	43.75	43.75	43.9	43.63	495
July 10, 2025	43.45	43.44	43.44	43.52	43.36	346
July 09, 2025	43.19	43.08	43.08	43.2	43.08	183
July 08, 2025	43.18	43.24	43.24	43.27	43.11	1,476
July 07, 2025	43.01	42.92	42.92	43.06	42.92	261
July 04, 2025	43.07	42.9	42.9	43.07	42.76	839

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