LON:HSEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	21.56	21.59	21.56	21.56	-	0.27%	9
Sep 22, 2026	21.45	21.54	21.45	21.50	21.50	-0.12%	1,140
Sep 21, 2026	21.43	21.53	21.43	21.52	21.52	1.27%	4,958
Sep 18, 2026	21.52	21.52	21.28	21.25	21.25	-1.37%	4,415
Sep 17, 2026	21.47	21.55	21.44	21.55	21.55	1.17%	4,345
Sep 16, 2026	21.25	21.29	21.25	21.30	21.30	0.67%	9
Sep 15, 2026	21.27	21.27	21.22	21.16	21.16	-0.46%	2,516
Sep 14, 2026	21.41	21.41	21.25	21.25	21.25	-1.04%	58
Sep 11, 2026	21.47	21.47	21.47	21.48	21.48	0.72%	465
Sep 10, 2026	21.51	21.51	21.43	21.32	21.32	-0.55%	8,813
Sep 9, 2026	21.68	21.70	21.40	21.44	21.44	-1.56%	6
Sep 8, 2026	21.77	21.77	21.67	21.78	21.78	-0.37%	5
Sep 7, 2026	21.84	21.82	21.79	21.86	21.86	0.15%	30
Sep 4, 2026	21.81	21.81	21.72	21.83	21.83	0.41%	18
Sep 3, 2026	21.68	21.75	21.68	21.74	21.74	0.29%	15
Sep 2, 2026	21.76	21.63	21.63	21.68	21.68	-0.18%	921
Sep 1, 2026	21.88	21.92	21.70	21.72	21.72	-1.33%	151
Aug 28, 2026	21.99	22.03	21.96	22.01	22.01	0.76%	60
Aug 27, 2026	22.08	22.08	21.86	21.84	21.84	-0.84%	15
Aug 26, 2026	22.12	22.14	22.06	22.03	22.03	-	327
Aug 25, 2026	22.07	22.09	22.02	22.03	22.03	0.28%	29
Aug 24, 2026	21.90	21.97	21.90	21.97	21.97	0.40%	116
Aug 21, 2026	21.91	21.91	21.91	21.88	21.88	0.48%	67
Aug 20, 2026	21.85	21.83	21.72	21.77	21.77	-0.17%	66
Aug 19, 2026	21.87	21.87	21.83	21.81	21.81	-0.19%	65
Aug 18, 2026	22.00	22.00	21.90	21.85	21.85	-1.08%	1,949
Aug 17, 2026	22.24	22.12	22.11	22.09	22.09	-0.27%	16
Aug 14, 2026	22.20	22.20	22.20	22.15	22.15	-0.28%	8
Aug 13, 2026	22.24	22.25	22.25	22.21	22.21	0.30%	2
Aug 12, 2026	22.22	22.22	22.22	22.15	22.15	0.12%	17
Aug 11, 2026	22.12	22.12	22.12	22.12	22.12	-0.09%	-
Aug 10, 2026	22.21	22.24	22.19	22.14	22.14	-0.24%	120
Aug 7, 2026	22.23	22.23	22.23	22.19	22.19	0.44%	5
Aug 6, 2026	22.11	22.13	22.08	22.09	22.09	0.28%	10
Aug 5, 2026	22.06	22.18	22.00	22.03	22.03	-0.02%	151
Aug 4, 2026	21.97	22.07	21.97	22.04	22.04	0.84%	2,015
Aug 3, 2026	21.89	21.89	21.82	21.85	21.85	0.54%	21
Jul 31, 2026	21.94	21.97	21.76	21.74	21.74	0.03%	64
Jul 30, 2026	21.74	21.74	21.46	21.73	21.73	1.38%	101
Jul 29, 2026	21.64	21.65	21.43	21.43	21.43	-0.75%	119
Jul 28, 2026	21.60	21.60	21.50	21.60	21.60	-0.08%	549
Jul 27, 2026	21.75	21.76	21.63	21.61	21.61	0.23%	567
Jul 24, 2026	21.53	21.54	21.47	21.56	21.56	0.89%	100
Jul 23, 2026	21.80	21.80	21.43	21.37	21.37	-2.08%	54
Jul 22, 2026	21.82	21.84	21.64	21.83	21.83	0.52%	778
Jul 21, 2026	21.61	21.68	21.61	21.72	21.72	0.79%	332
Jul 20, 2026	21.57	21.66	21.53	21.55	21.55	-0.19%	1,040
Jul 17, 2026	21.58	21.59	21.58	21.59	21.59	-0.74%	10
Jul 16, 2026	21.80	21.80	21.57	21.75	21.75	-0.25%	616
Jul 15, 2026	21.73	21.88	21.73	21.80	21.80	0.21%	1,036