HSBC MSCI AC Far East ex Japan UCITS ETF (LON:HFEX)
London · Delayed Price · Currency is GBP · Price in USD 89.27
+0.45 (0.51%)
Last updated: Sep 22, 2026, 12:15 PM GMT
LON:HFEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 88.84 | 88.84 | 88.84 | 89.27 | 89.27 | 0.51% | 3 |
| Sep 21, 2026 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | 3.48% | - |
| Sep 18, 2026 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | -0.37% | - |
| Sep 17, 2026 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | 0.73% | - |
| Sep 16, 2026 | 85.68 | 85.68 | 85.68 | 85.52 | 85.52 | 1.35% | 63 |
| Sep 15, 2026 | 84.33 | 84.33 | 84.33 | 84.38 | 84.38 | -0.26% | 46 |
| Sep 14, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -3.35% | - |
| Sep 11, 2026 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | 1.14% | - |
| Sep 10, 2026 | 86.60 | 86.60 | 86.60 | 86.55 | 86.55 | -1.78% | 304 |
| Sep 9, 2026 | 89.02 | 89.02 | 89.02 | 88.12 | 88.12 | -0.80% | 506 |
| Sep 8, 2026 | 88.17 | 88.17 | 88.17 | 88.83 | 88.83 | 0.29% | 1 |
| Sep 7, 2026 | 89.55 | 89.55 | 89.55 | 88.58 | 88.58 | 0.74% | 297 |
| Sep 4, 2026 | 86.98 | 87.80 | 87.80 | 87.92 | 87.92 | 2.18% | 62 |
| Sep 3, 2026 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | 0.30% | - |
| Sep 2, 2026 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | -0.49% | - |
| Sep 1, 2026 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | -0.79% | 44 |
| Aug 28, 2026 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | 0.56% | - |
| Aug 27, 2026 | 86.43 | 86.43 | 86.43 | 86.43 | 86.43 | 0.37% | - |
| Aug 26, 2026 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | 0.45% | - |
| Aug 25, 2026 | 85.63 | 85.65 | 85.63 | 85.72 | 85.72 | 1.56% | 379 |
| Aug 24, 2026 | 85.06 | 85.06 | 85.06 | 84.40 | 84.40 | -2.02% | 24 |
| Aug 21, 2026 | 87.12 | 87.12 | 87.12 | 86.14 | 86.14 | 1.04% | 212 |
| Aug 20, 2026 | 85.80 | 85.80 | 85.80 | 85.25 | 85.25 | 0.61% | 20 |
| Aug 19, 2026 | 84.73 | 84.73 | 84.73 | 84.73 | 84.73 | 1.05% | - |
| Aug 18, 2026 | 85.76 | 85.76 | 85.76 | 83.85 | 83.85 | -4.34% | 32 |
| Aug 17, 2026 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | 2.38% | - |
| Aug 14, 2026 | 85.93 | 85.93 | 85.93 | 85.62 | 85.62 | -0.52% | 1,701 |
| Aug 13, 2026 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | 0.94% | - |
| Aug 12, 2026 | 83.96 | 83.96 | 83.96 | 85.26 | 85.26 | 1.78% | 58 |
| Aug 11, 2026 | 83.77 | 83.77 | 83.77 | 83.77 | 83.77 | 1.00% | - |
| Aug 10, 2026 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | -0.50% | - |
| Aug 7, 2026 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | 0.28% | - |
| Aug 6, 2026 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | -0.91% | - |
| Aug 5, 2026 | 84.28 | 84.28 | 84.28 | 84.28 | 83.89 | 0.25% | - |
| Aug 4, 2026 | 83.03 | 83.03 | 83.03 | 84.07 | 83.68 | 3.62% | 30 |
| Aug 3, 2026 | 82.62 | 82.62 | 81.38 | 81.13 | 80.75 | -0.40% | 291 |
| Jul 31, 2026 | 81.46 | 81.46 | 81.46 | 81.46 | 81.08 | 1.55% | - |
| Jul 30, 2026 | 77.36 | 79.94 | 76.94 | 80.21 | 79.84 | 3.28% | 6,976 |
| Jul 29, 2026 | 77.66 | 77.66 | 77.66 | 77.66 | 77.30 | -2.30% | - |
| Jul 28, 2026 | 79.49 | 79.49 | 79.49 | 79.49 | 79.11 | -1.40% | - |
| Jul 27, 2026 | 80.61 | 80.61 | 80.61 | 80.61 | 80.23 | -1.74% | - |
| Jul 24, 2026 | 82.04 | 82.04 | 82.04 | 82.04 | 81.66 | -0.56% | - |
| Jul 23, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.12 | -1.70% | - |
| Jul 22, 2026 | 83.93 | 83.93 | 83.93 | 83.93 | 83.54 | -0.24% | - |
| Jul 21, 2026 | 83.61 | 83.61 | 83.61 | 84.13 | 83.74 | 2.75% | 60 |
| Jul 20, 2026 | 81.88 | 81.88 | 81.88 | 81.88 | 81.49 | 1.45% | - |
| Jul 17, 2026 | 80.53 | 80.53 | 80.50 | 80.71 | 80.33 | -2.47% | 82 |
| Jul 16, 2026 | 83.61 | 83.61 | 83.61 | 82.75 | 82.36 | -1.55% | 30 |
| Jul 15, 2026 | 84.50 | 85.05 | 84.50 | 84.05 | 83.66 | -0.47% | 3,694 |
| Jul 14, 2026 | 84.03 | 84.08 | 83.78 | 84.45 | 84.05 | 1.08% | 1,270 |