HSBC Plus Emerging Markets Equity Quant Active UCITS ETF (LON:HQES)
London · Delayed Price · Currency is GBP 10.66
+0.38 (3.73%)
Last updated: Sep 21, 2026, 12:13 PM GMT
LON:HQES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.91% | - |
| Sep 21, 2026 | 10.51 | 10.51 | 10.51 | 10.57 | 10.57 | 2.79% | 76 |
| Sep 18, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.14% | - |
| Sep 17, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1.19% | - |
| Sep 16, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 1.67% | - |
| Sep 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.52% | - |
| Sep 14, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -2.64% | - |
| Sep 11, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.80% | - |
| Sep 10, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.31% | - |
| Sep 9, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.80% | - |
| Sep 8, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.25% | - |
| Sep 7, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.66% | - |
| Sep 4, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 1.80% | - |
| Sep 3, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.03% | - |
| Sep 2, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.22% | - |
| Sep 1, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.24% | - |
| Aug 28, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.64% | - |
| Aug 27, 2026 | 10.24 | 10.24 | 10.24 | 10.18 | 10.18 | 0.12% | 1,840 |
| Aug 26, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.66% | - |
| Aug 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.37% | - |
| Aug 24, 2026 | 10.01 | 10.01 | 10.01 | 9.96 | 9.96 | -1.59% | 137 |
| Aug 21, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.93% | - |
| Aug 20, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.21% | - |
| Aug 19, 2026 | 9.95 | 9.95 | 9.95 | 10.01 | 10.01 | 0.63% | 2,595 |
| Aug 18, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -3.61% | - |
| Aug 17, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1.90% | - |
| Aug 14, 2026 | 10.16 | 10.18 | 10.16 | 10.12 | 10.12 | -0.76% | 30,385 |
| Aug 13, 2026 | 10.10 | 10.17 | 10.10 | 10.20 | 10.20 | 0.57% | 6,523 |
| Aug 12, 2026 | 10.12 | 10.14 | 10.12 | 10.14 | 10.14 | 1.40% | 14,974 |
| Aug 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.72% | - |
| Aug 10, 2026 | 9.92 | 9.92 | 9.90 | 9.93 | 9.93 | -0.53% | 1,906 |
| Aug 7, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.12% | - |
| Aug 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.87% | - |
| Aug 5, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.25% | - |
| Aug 4, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 2.76% | - |
| Aug 3, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.49% | - |
| Jul 31, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1.27% | - |
| Jul 30, 2026 | 9.59 | 9.59 | 9.59 | 9.62 | 9.62 | 1.64% | 632 |
| Jul 29, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -1.98% | - |
| Jul 28, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.23% | - |
| Jul 27, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -1.00% | - |
| Jul 24, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.72% | - |
| Jul 23, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.06% | - |
| Jul 22, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.03% | - |
| Jul 21, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 2.68% | - |
| Jul 20, 2026 | 9.67 | 9.79 | 9.64 | 9.79 | 9.79 | 1.19% | 29,651 |
| Jul 17, 2026 | 9.50 | 9.50 | 9.50 | 9.68 | 9.68 | -1.74% | 5,273 |
| Jul 16, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.28% | - |
| Jul 15, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.07% | - |
| Jul 14, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.72% | - |