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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	15.41	15.39	15.39	15.41	15.35	5,039
January 13, 2026	15.33	15.39	15.39	15.42	15.33	850
January 12, 2026	15.3	15.34	15.34	15.35	15.27	803
January 09, 2026	15.21	15.2	15.2	15.21	15.17	240
January 08, 2026	15.09	15.09	15.09	15.12	15.07	841
January 07, 2026	15.16	15.15	15.15	15.16	15.07	427
January 06, 2026	15.05	15.18	15.18	15.21	15.05	974
January 05, 2026	15.13	15.01	15.01	15.18	15	1,373
January 02, 2026	14.77	14.92	14.92	14.96	14.77	1,859
December 31, 2025	14.67	14.69	14.69	14.71	14.67	95
December 30, 2025	14.62	14.7	14.7	14.7	14.61	1,482
December 29, 2025	14.63	14.55	14.55	14.65	14.51	2,042
December 24, 2025	14.57	14.62	14.62	14.62	14.57	53
December 23, 2025	14.57	14.6	14.6	14.62	14.53	8,341
December 22, 2025	14.66	14.63	14.63	14.7	14.59	19,348
December 19, 2025	14.63	14.68	14.68	15.11	14.51	48,198
December 18, 2025	14.45	14.53	14.53	14.53	14.44	23
December 17, 2025	14.55	14.37	14.37	14.56	14.37	1,111
December 16, 2025	14.41	14.35	14.35	14.41	14.35	106
December 15, 2025	14.52	14.59	14.59	14.63	14.52	4,561
December 12, 2025	14.77	14.62	14.62	14.77	14.62	338
December 11, 2025	14.61	14.66	14.66	14.66	14.59	684
December 10, 2025	14.73	14.72	14.72	14.73	14.72	729
December 09, 2025	14.64	14.68	14.68	14.68	14.63	1,728
December 08, 2025	14.72	14.73	14.73	14.75	14.72	288
December 05, 2025	14.78	14.79	14.79	14.86	14.75	238
December 04, 2025	14.66	14.65	14.65	14.68	14.59	2,920
December 03, 2025	14.63	14.53	14.53	14.63	14.53	1,242
December 02, 2025	14.69	14.64	14.64	14.71	14.64	14,340
December 01, 2025	14.64	14.68	14.68	14.68	14.63	292
November 28, 2025	14.62	14.63	14.63	14.65	14.6	353
November 27, 2025	14.55	14.55	14.55	14.59	14.55	107
November 26, 2025	14.54	14.59	14.59	14.59	14.54	103
November 25, 2025	14.49	14.48	14.48	14.49	14.48	43
November 24, 2025	14.44	14.57	14.57	14.58	14.44	2,140
November 21, 2025	14.39	14.4	14.4	14.4	14.39	32
November 20, 2025	14.82	14.71	14.71	14.82	14.71	1,098
November 19, 2025	14.64	14.7	14.7	14.76	14.64	407
November 18, 2025	14.56	14.64	14.64	14.64	14.53	106
November 17, 2025	14.78	14.72	14.72	14.78	14.72	77
November 14, 2025	14.87	14.92	14.92	14.92	14.81	2,602
November 13, 2025	15.1	14.91	14.91	15.1	14.91	133
November 12, 2025	15.09	15.04	15.04	15.09	15.03	163
November 11, 2025	14.97	14.96	14.96	14.98	14.94	1,230
November 10, 2025	14.88	14.89	14.89	14.94	14.88	549
November 07, 2025	14.63	14.63	14.63	14.73	14.63	17
November 06, 2025	14.96	14.84	14.84	14.96	14.84	2,020
November 05, 2025	14.89	14.96	14.96	14.99	14.89	1,457
November 04, 2025	14.87	14.93	14.93	14.94	14.87	35
November 03, 2025	14.99	14.95	14.95	14.99	14.92	111
October 31, 2025	14.94	14.93	14.93	14.98	14.93	97
October 30, 2025	15.05	15.05	15.05	15.07	15.01	186
October 29, 2025	15.05	15.16	15.16	15.19	15.05	4,908
October 28, 2025	14.92	14.94	14.94	14.96	14.92	7,289
October 27, 2025	14.92	14.93	14.93	14.96	14.9	5,603
October 24, 2025	14.89	14.9	14.9	14.9	14.85	338
October 23, 2025	14.77	14.77	14.77	14.77	14.71	243
October 22, 2025	14.71	14.6	14.6	14.71	14.6	344
October 21, 2025	14.68	14.62	14.62	14.68	14.59	3,351
October 20, 2025	14.56	14.69	14.69	14.69	14.56	31,052

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