HSBC MSCI AC Far East ex Japan UCITS ETF (LON:HFEJ)
London · Delayed Price · Currency is GBP 66.90
+2.71 (4.21%)
Last updated: Sep 21, 2026, 1:31 PM GMT
LON:HFEJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 0.72% | - |
| Sep 21, 2026 | 66.05 | 66.05 | 66.05 | 66.42 | 66.42 | 3.47% | 21 |
| Sep 18, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -0.47% | - |
| Sep 17, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.43% | - |
| Sep 16, 2026 | 63.53 | 63.53 | 63.53 | 63.59 | 63.59 | 1.64% | 16 |
| Sep 15, 2026 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | -0.29% | - |
| Sep 14, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | -3.10% | - |
| Sep 11, 2026 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 1.19% | - |
| Sep 10, 2026 | 64.50 | 64.50 | 64.50 | 63.99 | 63.99 | -1.62% | 24 |
| Sep 9, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | -0.82% | - |
| Sep 8, 2026 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | 0.22% | - |
| Sep 7, 2026 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | 0.63% | - |
| Sep 4, 2026 | 64.07 | 64.07 | 64.07 | 65.03 | 65.03 | 2.32% | 14 |
| Sep 3, 2026 | 63.11 | 63.11 | 63.11 | 63.55 | 63.55 | 0.07% | 100 |
| Sep 2, 2026 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | -0.40% | - |
| Sep 1, 2026 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | -0.53% | - |
| Aug 28, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 0.75% | - |
| Aug 27, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | 0.39% | - |
| Aug 26, 2026 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | 0.82% | - |
| Aug 25, 2026 | 63.02 | 63.02 | 63.02 | 62.86 | 62.86 | 1.65% | 14 |
| Aug 24, 2026 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | -2.18% | - |
| Aug 21, 2026 | 63.28 | 63.28 | 63.28 | 63.22 | 63.22 | 1.10% | 39 |
| Aug 20, 2026 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | 0.39% | - |
| Aug 19, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 0.55% | - |
| Aug 18, 2026 | 62.85 | 62.53 | 62.53 | 61.94 | 61.94 | -4.21% | 1,345 |
| Aug 17, 2026 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | 2.34% | - |
| Aug 14, 2026 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | -0.89% | - |
| Aug 13, 2026 | 63.52 | 63.74 | 63.73 | 63.76 | 63.76 | 1.06% | 944 |
| Aug 12, 2026 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | 1.72% | - |
| Aug 11, 2026 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | 1.07% | - |
| Aug 10, 2026 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | -0.61% | - |
| Aug 7, 2026 | 61.44 | 61.44 | 61.44 | 61.74 | 61.74 | -0.11% | 254 |
| Aug 6, 2026 | 61.02 | 61.02 | 61.02 | 61.81 | 61.81 | -0.78% | 328 |
| Aug 5, 2026 | 62.54 | 62.66 | 62.29 | 62.59 | 62.29 | 0.14% | 1,039 |
| Aug 4, 2026 | 61.55 | 61.55 | 61.55 | 62.50 | 62.21 | 3.40% | 450 |
| Aug 3, 2026 | 60.50 | 60.92 | 60.49 | 60.45 | 60.16 | -0.15% | 739 |
| Jul 31, 2026 | 62.36 | 62.36 | 62.36 | 60.54 | 60.25 | 1.48% | 481 |
| Jul 30, 2026 | 57.84 | 59.79 | 57.84 | 59.66 | 59.38 | 2.10% | 5,427 |
| Jul 29, 2026 | 58.34 | 58.34 | 58.34 | 58.43 | 58.16 | -2.20% | 324 |
| Jul 28, 2026 | 59.27 | 59.27 | 58.94 | 59.75 | 59.47 | -1.37% | 2,076 |
| Jul 27, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | 60.29 | -1.49% | - |
| Jul 24, 2026 | 61.49 | 61.49 | 61.49 | 61.49 | 61.20 | -0.80% | - |
| Jul 23, 2026 | 61.99 | 61.99 | 61.99 | 61.99 | 61.70 | -1.17% | - |
| Jul 22, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.43 | -0.68% | - |
| Jul 21, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 62.86 | 3.75% | 3,650 |
| Jul 20, 2026 | 60.87 | 60.87 | 60.87 | 60.87 | 60.59 | 1.49% | 3,650 |
| Jul 17, 2026 | 59.87 | 59.87 | 59.76 | 59.98 | 59.70 | -2.25% | 164 |
| Jul 16, 2026 | 61.36 | 61.36 | 61.36 | 61.36 | 61.07 | -1.54% | - |
| Jul 15, 2026 | 63.04 | 63.30 | 62.27 | 62.32 | 62.02 | -1.14% | 7,040 |
| Jul 14, 2026 | 62.70 | 62.77 | 62.60 | 63.04 | 62.74 | 1.06% | 3,393 |