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
12th Dec 2025 (Fri) 11.22 11.22 11.15 11.093 5,379
11th Dec 2025 (Thu) 11.116 11.164 11.116 11.164 14,658
10th Dec 2025 (Wed) 11.22 11.22 11.192 11.204 2,687
9th Dec 2025 (Tue) 11.148 11.148 11.148 11.175 13,058
8th Dec 2025 (Mon) 11.26 11.27 11.20 11.212 21,759
5th Dec 2025 (Fri) 11.166 11.28 11.166 11.255 4,582
4th Dec 2025 (Thu) 11.166 11.166 11.096 11.132 2,627
3rd Dec 2025 (Wed) 11.204 11.204 11.14 11.119 6,661
2nd Dec 2025 (Tue) 11.234 11.268 11.234 11.22 2,593
1st Dec 2025 (Mon) 11.196 11.196 11.184 11.237 1,341
28th Nov 2025 (Fri) 11.196 11.23 11.196 11.219 16,919
27th Nov 2025 (Thu) 11.186 11.186 11.186 11.179 1,445
26th Nov 2025 (Wed) 11.23 11.23 11.196 11.213 838
25th Nov 2025 (Tue) 11.168 11.168 11.168 11.105 11,844
24th Nov 2025 (Mon) 11.174 11.18 11.094 11.173 5,786
21st Nov 2025 (Fri) 11.036 11.042 10.99 11.026 7,394
20th Nov 2025 (Thu) 11.392 11.392 11.356 11.267 3,051
19th Nov 2025 (Wed) 11.212 11.29 11.212 11.258 3,364
18th Nov 2025 (Tue) 11.21 11.212 11.20 11.238 22,782
17th Nov 2025 (Mon) 11.312 11.408 11.312 11.36 2,845
14th Nov 2025 (Fri) 11.382 11.382 11.362 11.492 26,294
13th Nov 2025 (Thu) 11.542 11.542 11.476 11.461 630
12th Nov 2025 (Wed) 11.606 11.632 11.572 11.568 3,138
11th Nov 2025 (Tue) 11.548 11.548 11.548 11.521 2,380
10th Nov 2025 (Mon) 11.532 11.56 11.472 11.478 7,279
7th Nov 2025 (Fri) 11.426 11.426 11.426 11.228 3,117
6th Nov 2025 (Thu) 11.53 11.53 11.50 11.428 10,298
5th Nov 2025 (Wed) 11.368 11.562 11.368 11.547 15,610
4th Nov 2025 (Tue) 11.448 11.448 11.448 11.546 8,720
3rd Nov 2025 (Mon) 11.608 11.608 11.576 11.568 2,461
31st Oct 2025 (Fri) 11.572 11.572 11.494 11.49 28,620
30th Oct 2025 (Thu) 11.49 11.57 11.49 11.564 6,340
29th Oct 2025 (Wed) 11.612 11.678 11.612 11.62 8,069
28th Oct 2025 (Tue) 11.394 11.468 11.362 11.448 11,890
27th Oct 2025 (Mon) 11.438 11.452 11.438 11.442 9,101
24th Oct 2025 (Fri) 11.312 11.312 11.304 11.366 1,485
23rd Oct 2025 (Thu) 11.234 11.234 11.14 11.238 2,050
22nd Oct 2025 (Wed) 11.166 11.19 11.146 11.118 837
21st Oct 2025 (Tue) 11.194 11.194 11.194 11.138 816
20th Oct 2025 (Mon) 11.184 11.184 11.132 11.205 2,899
17th Oct 2025 (Fri) 10.844 11.038 10.844 11.02 6,531
16th Oct 2025 (Thu) 11.078 11.078 11.078 11.094 15,181
15th Oct 2025 (Wed) 11.078 11.078 11.032 11.028 8,164
14th Oct 2025 (Tue) 10.908 10.908 10.86 10.901 3,055
13th Oct 2025 (Mon) 10.956 11.00 10.922 10.992 68,214
FTSE 100 Latest
Value9,649.03
Change-54.13