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
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
October 17, 2025	50.2	50.9	50.9	50.99	49.96	4,005
October 16, 2025	51.21	51.34	51.34	51.42	51.14	1,533
October 15, 2025	51.2	51.08	51.08	51.41	51.08	1,520
October 14, 2025	50.16	50.48	50.48	50.48	50.16	1,410
October 13, 2025	50.36	50.94	50.94	51.04	50.36	6,608
October 10, 2025	51.67	50.42	50.42	51.74	50.19	13,661
October 09, 2025	51.99	51.75	51.75	52.11	51.75	1,350
October 08, 2025	51.17	51.71	51.71	51.71	51.17	2,243
October 07, 2025	51.84	51.56	51.56	52.11	51.56	841
October 06, 2025	51.56	51.7	51.7	51.7	51.3	2,192
October 03, 2025	51.41	51.43	51.43	51.55	51.38	2,168
October 02, 2025	51.3	51.37	51.37	51.6	51.17	1,086
October 01, 2025	50.2	50.59	50.59	50.59	50.16	318
September 30, 2025	50.33	50.31	50.31	50.46	50.29	620
September 29, 2025	50.23	50.02	50.02	50.41	50.02	4,718
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

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