HSBC Plus Emerging Markets Equity Income Quant Active UCITS ETF (LON:HQEI)
London · Delayed Price · Currency is GBP · Price in USD 12.38
+0.41 (3.40%)
Last updated: Sep 21, 2026, 12:41 PM GMT
LON:HQEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.52% | - |
| Sep 21, 2026 | 12.22 | 12.24 | 12.22 | 12.31 | 12.31 | 2.87% | 103 |
| Sep 18, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.42% | - |
| Sep 17, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.58% | - |
| Sep 16, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.25% | - |
| Sep 15, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.47% | - |
| Sep 14, 2026 | 11.94 | 11.94 | 11.94 | 11.86 | 11.86 | -2.83% | 1 |
| Sep 11, 2026 | 12.11 | 12.11 | 12.11 | 12.21 | 12.21 | 1.02% | 100 |
| Sep 10, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -1.19% | - |
| Sep 9, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.78% | - |
| Sep 8, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.23% | - |
| Sep 7, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.58% | - |
| Sep 4, 2026 | 12.06 | 12.06 | 12.06 | 12.23 | 12.23 | 1.69% | 1 |
| Sep 3, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.30% | - |
| Sep 2, 2026 | 11.96 | 11.96 | 11.96 | 11.99 | 11.99 | -0.40% | 4,000 |
| Sep 1, 2026 | 11.94 | 12.01 | 11.94 | 12.04 | 12.04 | -0.17% | 12 |
| Aug 28, 2026 | 12.09 | 12.09 | 12.09 | 12.06 | 12.06 | 0.36% | 7,007 |
| Aug 27, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.07% | - |
| Aug 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.52% | - |
| Aug 25, 2026 | 11.94 | 11.94 | 11.90 | 11.94 | 11.94 | 1.44% | 28 |
| Aug 24, 2026 | 11.79 | 11.87 | 11.79 | 11.77 | 11.77 | -1.40% | 5 |
| Aug 21, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.98% | - |
| Aug 20, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.32% | - |
| Aug 19, 2026 | 11.68 | 11.84 | 11.68 | 11.79 | 11.79 | 1.35% | 3,742 |
| Aug 18, 2026 | 11.78 | 11.78 | 11.68 | 11.63 | 11.63 | -3.74% | 6,265 |
| Aug 17, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 1.99% | - |
| Aug 14, 2026 | 11.93 | 11.95 | 11.87 | 11.84 | 11.84 | -0.39% | 14 |
| Aug 13, 2026 | 11.79 | 11.84 | 11.74 | 11.89 | 11.89 | 1.16% | 9,027 |
| Aug 12, 2026 | 11.74 | 11.80 | 11.71 | 11.75 | 11.75 | 1.31% | 12 |
| Aug 11, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.85% | - |
| Aug 10, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.51% | - |
| Aug 7, 2026 | 11.60 | 11.60 | 11.60 | 11.56 | 11.56 | 0.15% | 200 |
| Aug 6, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.75% | - |
| Aug 5, 2026 | 11.63 | 11.69 | 11.58 | 11.63 | 11.63 | 0.15% | 42 |
| Aug 4, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 3.25% | - |
| Aug 3, 2026 | 11.37 | 11.43 | 11.31 | 11.25 | 11.25 | -0.02% | 3 |
| Jul 31, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.19% | - |
| Jul 30, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 3.30% | - |
| Jul 29, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -2.28% | - |
| Jul 28, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.95% | - |
| Jul 27, 2026 | 11.35 | 11.47 | 11.35 | 11.12 | 11.12 | -1.46% | 12 |
| Jul 24, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.38% | - |
| Jul 23, 2026 | 11.40 | 11.42 | 11.40 | 11.33 | 11.33 | -1.67% | 2,060 |
| Jul 22, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.04% | - |
| Jul 21, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 2.36% | - |
| Jul 20, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.90% | - |
| Jul 17, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -1.70% | - |
| Jul 16, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -1.37% | - |
| Jul 15, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.73% | - |
| Jul 14, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.91% | - |