Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hsbc Msci Em Ac (HEMC) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 11.85 11.85 11.85 11.85 0
2nd Apr 2026 (Thu) 11.746 11.81 11.718 11.85 9,806
1st Apr 2026 (Wed) 12.014 12.014 11.91 11.992 7,364
31st Mar 2026 (Tue) 11.476 11.606 11.46 11.62 12,534
30th Mar 2026 (Mon) 11.52 11.676 11.52 11.63 20,868
27th Mar 2026 (Fri) 11.724 11.724 11.52 11.564 25,297
26th Mar 2026 (Thu) 11.806 11.806 11.666 11.655 70,737
25th Mar 2026 (Wed) 11.94 11.942 11.922 11.945 5,673
24th Mar 2026 (Tue) 11.76 11.76 11.76 11.765 1,627
23rd Mar 2026 (Mon) 11.492 11.912 11.434 11.722 30,120
20th Mar 2026 (Fri) 11.882 11.882 11.684 11.693 6,078
19th Mar 2026 (Thu) 12.026 12.026 11.756 11.853 18,869
18th Mar 2026 (Wed) 12.38 12.39 12.116 12.123 6,276
17th Mar 2026 (Tue) 12.204 12.204 12.16 12.226 2,161
16th Mar 2026 (Mon) 12.068 12.136 12.026 12.11 3,221
13th Mar 2026 (Fri) 11.906 12.076 11.884 11.93 125,088
12th Mar 2026 (Thu) 12.164 12.164 12.116 11.884 13,936
11th Mar 2026 (Wed) 12.198 12.198 12.098 12.115 3,904
10th Mar 2026 (Tue) 12.18 12.266 12.062 12.216 23,950
9th Mar 2026 (Mon) 11.784 11.866 11.72 11.917 110,463
6th Mar 2026 (Fri) 12.176 12.176 11.81 11.902 60,318
5th Mar 2026 (Thu) 12.292 12.292 11.96 11.967 11,066
4th Mar 2026 (Wed) 12.038 12.20 11.928 12.223 52,340
3rd Mar 2026 (Tue) 12.466 12.466 11.872 12.084 15,221
2nd Mar 2026 (Mon) 12.766 12.766 12.604 12.708 60,232
27th Feb 2026 (Fri) 12.946 12.946 12.856 12.901 8,809
26th Feb 2026 (Thu) 13.04 13.044 12.866 12.883 194,626
25th Feb 2026 (Wed) 13.012 13.022 12.934 12.969 33,841
24th Feb 2026 (Tue) 12.766 12.834 12.766 12.879 1,987
23rd Feb 2026 (Mon) 12.792 12.792 12.702 12.702 7,832
20th Feb 2026 (Fri) 12.62 12.718 12.576 12.726 27,308
19th Feb 2026 (Thu) 12.604 12.616 12.548 12.575 27,002
18th Feb 2026 (Wed) 12.524 12.524 12.524 12.59 33,748
17th Feb 2026 (Tue) 12.456 12.468 12.436 12.462 10,046
16th Feb 2026 (Mon) 12.514 12.514 12.402 12.41 4,890
13th Feb 2026 (Fri) 12.414 12.414 12.314 12.387 6,717
12th Feb 2026 (Thu) 12.56 12.598 12.398 12.37 9,307
11th Feb 2026 (Wed) 12.394 12.45 12.36 12.45 11,349
10th Feb 2026 (Tue) 12.316 12.32 12.316 12.318 12,402
9th Feb 2026 (Mon) 12.188 12.296 12.178 12.299 56,285
6th Feb 2026 (Fri) 12.008 12.17 12.008 12.173 74,108
FTSE 100 Latest
Value10,436.29
Change71.50