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
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
November 25, 2025	50.95	51.11	51.11	51.49	50.95	977
November 24, 2025	50.68	51.41	51.41	51.48	50.68	1,308
November 21, 2025	50.28	50.43	50.43	50.47	50.1	4,949
November 20, 2025	52.37	51.71	51.71	52.37	51.71	586
November 19, 2025	51.5	51.62	51.62	51.8	51.4	514
November 18, 2025	51.61	51.75	51.75	51.75	51.45	6,638
November 17, 2025	52.67	52.54	52.54	52.77	52.38	1,855
November 14, 2025	52.64	53.26	53.26	53.26	52.36	1,253
November 13, 2025	54.01	53.13	53.13	54.01	53.13	672
November 12, 2025	54.02	53.68	53.68	54.02	53.68	3,388
November 11, 2025	53.66	53.42	53.42	53.66	53.42	818
November 10, 2025	53.4	53.27	53.27	53.64	53.27	1,248
November 07, 2025	52.86	51.96	51.96	52.86	51.96	1,528
November 06, 2025	53.81	53.11	53.11	53.81	53.09	998
November 05, 2025	53.27	53.69	53.69	53.69	53.2	135
November 04, 2025	53.79	53.81	53.81	53.82	53.35	6,531
November 03, 2025	54.16	53.96	53.96	54.21	53.88	3,140
October 31, 2025	53.71	53.5	53.5	53.81	53.46	6,284
October 30, 2025	53.76	53.71	53.71	53.78	53.58	1,866
October 29, 2025	54.05	54.13	54.13	54.28	54.05	1,379
October 28, 2025	52.82	53.16	53.16	53.28	52.82	1,406
October 27, 2025	52.74	53.23	53.23	53.27	52.74	4,432
October 24, 2025	52.29	52.65	52.65	52.65	52.24	958
October 23, 2025	51.4	51.88	51.88	51.88	51.4	887
October 22, 2025	51.61	51.2	51.2	51.72	51.2	2,625
October 21, 2025	51.85	51.59	51.59	51.94	51.47	8,120
October 20, 2025	51.57	51.9	51.9	51.9	51.33	560

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