HSBC Emerging Market Sustainable Equity UCITS ETF - HSEF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.31	14.27	14.27	14.31	14.25	2,839
September 25, 2025	14.5	14.5	14.5	14.52	14.48	3,903
September 24, 2025	14.46	14.47	14.47	14.49	14.45	508
September 23, 2025	14.4	14.44	14.44	14.46	14.4	1,086
September 22, 2025	14.4	14.38	14.38	14.4	14.36	1,545
September 19, 2025	14.39	14.38	14.38	14.39	14.38	18
September 18, 2025	14.3	14.29	14.29	14.3	14.29	499
September 17, 2025	14.23	14.25	14.25	14.28	14.23	92
September 16, 2025	14.14	14.13	14.13	14.14	14.1	65
September 15, 2025	14.11	14.13	14.13	14.15	14.1	2,095
September 12, 2025	14.09	14.07	14.07	14.1	14.06	240
September 11, 2025	14.08	14.06	14.06	14.08	14.04	404
September 10, 2025	13.98	13.99	13.99	13.99	13.95	316
September 09, 2025	13.88	13.87	13.87	13.89	13.85	125
September 08, 2025	13.76	13.76	13.76	13.77	13.7	697
September 05, 2025	13.71	13.65	13.65	13.71	13.62	1,370
September 04, 2025	13.49	13.49	13.49	13.49	13.45	451
September 03, 2025	13.65	13.61	13.61	13.65	13.61	171
September 02, 2025	13.61	13.61	13.61	13.63	13.58	877
September 01, 2025	13.6	13.56	13.56	13.6	13.56	311
August 29, 2025	13.47	13.45	13.45	13.48	13.45	224
August 28, 2025	13.43	13.45	13.45	13.46	13.43	222
August 27, 2025	13.47	13.45	13.45	13.47	13.45	62
August 26, 2025	13.57	13.57	13.57	13.61	13.57	844
August 22, 2025	13.57	13.55	13.55	13.57	13.55	60
August 21, 2025	13.37	13.43	13.43	13.43	13.37	1,946
August 20, 2025	13.36	13.37	13.37	13.37	13.33	434
August 19, 2025	13.42	13.4	13.4	13.46	13.4	173
August 18, 2025	13.42	13.44	13.44	13.45	13.42	172
August 15, 2025	13.37	13.34	13.34	13.47	13.33	674
August 14, 2025	13.36	13.32	13.32	13.36	13.31	242
August 13, 2025	13.41	13.45	13.45	13.46	13.41	215
August 12, 2025	13.31	13.32	13.32	13.32	13.26	248
August 11, 2025	13.29	13.36	13.36	13.36	13.28	227
August 08, 2025	13.21	13.23	13.23	13.25	13.21	155
August 07, 2025	13.31	13.26	13.26	13.31	13.26	919
August 06, 2025	13.28	13.2	13.2	13.28	13.2	391
August 05, 2025	13.34	13.29	13.29	13.36	13.29	914
August 04, 2025	13.24	13.25	13.25	13.27	13.24	78
August 01, 2025	13.2	13.13	13.13	13.2	13.13	104
July 31, 2025	13.3	13.3	13.3	13.36	13.3	578
July 30, 2025	13.31	13.33	13.33	13.37	13.31	2,871
July 29, 2025	13.37	13.37	13.37	13.46	13.33	14,144
July 28, 2025	13.33	13.26	13.26	13.33	13.22	492
July 25, 2025	13.25	13.26	13.26	13.29	13.25	389
July 24, 2025	13.28	13.23	13.23	13.28	13.2	434
July 23, 2025	13.24	13.22	13.22	13.25	13.21	36
July 22, 2025	13.19	13.19	13.19	13.19	13.14	2,148
July 21, 2025	13.22	13.23	13.23	13.24	13.22	520
July 18, 2025	13.25	13.24	13.24	13.34	13.24	2,842
July 17, 2025	13.2	13.22	13.22	13.22	13.13	1,805
July 16, 2025	13.13	13.09	13.09	13.13	13.09	681
July 15, 2025	13.09	13.07	13.07	13.1	13.07	87
July 14, 2025	12.89	12.94	12.94	12.94	12.89	450
July 11, 2025	12.91	12.89	12.89	12.91	12.89	144
July 10, 2025	12.84	12.82	12.82	12.84	12.82	2,574
July 09, 2025	12.82	12.78	12.78	12.82	12.78	1,077
July 08, 2025	12.82	12.84	12.84	12.88	12.82	1,185
July 07, 2025	12.8	12.77	12.77	12.8	12.77	538
July 04, 2025	12.81	12.81	12.81	12.81	12.79	184

HSBC Emerging Market Sustainable Equity UCITS ETF (HSEF.L) LSE