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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.88	16.03	16.03	16.03	15.88	5,385
February 19, 2026	15.94	15.93	15.93	15.94	15.9	327
February 18, 2026	15.94	16.02	16.02	16.05	15.94	1,422
February 17, 2026	15.81	15.84	15.84	15.84	15.76	646
February 16, 2026	15.81	15.73	15.73	15.81	15.73	978
February 13, 2026	15.73	15.74	15.74	15.74	15.67	1,184
February 12, 2026	15.91	15.75	15.75	15.95	15.75	1,240
February 11, 2026	15.89	15.97	15.97	15.97	15.89	1,838
February 10, 2026	15.77	15.79	15.79	15.81	15.77	96
February 09, 2026	15.67	15.69	15.69	15.69	15.67	675
February 06, 2026	15.41	15.57	15.57	15.59	15.41	7,386
February 05, 2026	15.42	15.43	15.43	15.43	15.29	4,161
February 04, 2026	15.45	15.35	15.35	15.45	15.35	20,178
February 03, 2026	15.48	15.47	15.47	15.53	15.46	21,673
February 02, 2026	15.1	15.38	15.38	15.38	15.1	835
January 30, 2026	15.39	15.35	15.35	15.44	15.35	213
January 29, 2026	15.66	15.51	15.51	15.66	15.51	183
January 28, 2026	15.73	15.65	15.65	15.73	15.56	1,875
January 27, 2026	15.6	15.62	15.62	15.63	15.58	1,002
January 26, 2026	15.53	15.47	15.47	15.53	15.44	1,923
January 23, 2026	15.61	15.5	15.5	15.61	15.5	2,485
January 22, 2026	15.63	15.66	15.66	15.66	15.61	481
January 21, 2026	15.4	15.52	15.52	15.52	15.4	3,321
January 20, 2026	15.28	15.39	15.39	15.39	15.28	3,985
January 19, 2026	15.64	15.51	15.51	15.64	15.49	543
January 16, 2026	15.55	15.52	15.52	15.55	15.5	75
January 15, 2026	15.5	15.61	15.61	15.61	15.5	260
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

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