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 Aej D (HFEX) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 63.12 63.12 63.12 62.91 23
18th Sep 2025 (Thu) 63.14 63.14 63.14 63.145 500
17th Sep 2025 (Wed) 62.89 63.46 62.89 63.46 0
16th Sep 2025 (Tue) 62.645 62.89 62.645 62.89 0
15th Sep 2025 (Mon) 62.195 62.645 62.195 62.645 0
12th Sep 2025 (Fri) 62.14 62.14 62.14 62.195 173
11th Sep 2025 (Thu) 61.42 62.23 61.42 62.23 0
10th Sep 2025 (Wed) 60.76 61.42 60.76 61.42 0
9th Sep 2025 (Tue) 60.51 60.51 60.51 60.76 164
8th Sep 2025 (Mon) 59.40 60.085 59.40 60.085 0
5th Sep 2025 (Fri) 58.485 59.40 58.485 59.40 0
4th Sep 2025 (Thu) 58.48 58.52 58.39 58.485 5,675
3rd Sep 2025 (Wed) 58.52 58.83 58.52 58.83 2
2nd Sep 2025 (Tue) 58.815 58.815 58.52 58.52 0
1st Sep 2025 (Mon) 58.41 58.41 58.41 58.815 18
29th Aug 2025 (Fri) 58.855 58.855 58.72 58.72 0
28th Aug 2025 (Thu) 58.69 58.69 58.59 58.855 1,898
27th Aug 2025 (Wed) 59.32 59.32 58.49 58.49 0
26th Aug 2025 (Tue) 59.515 59.515 59.32 59.32 0
25th Aug 2025 (Mon) 59.515 59.515 59.515 59.515 0
22nd Aug 2025 (Fri) 58.41 59.43 58.41 59.515 227
21st Aug 2025 (Thu) 57.955 58.225 57.955 58.225 0
20th Aug 2025 (Wed) 58.67 58.67 58.20 57.955 92
19th Aug 2025 (Tue) 58.845 58.845 58.60 58.60 0
18th Aug 2025 (Mon) 58.805 58.845 58.805 58.845 10
15th Aug 2025 (Fri) 58.765 58.805 58.765 58.805 0
14th Aug 2025 (Thu) 59.665 59.665 58.765 58.765 0
13th Aug 2025 (Wed) 58.555 59.665 58.555 59.665 0
12th Aug 2025 (Tue) 57.86 58.555 57.86 58.555 0
11th Aug 2025 (Mon) 57.81 57.81 57.81 57.86 200
8th Aug 2025 (Fri) 58.01 58.01 57.985 57.985 0
7th Aug 2025 (Thu) 57.265 58.01 57.265 58.01 0
6th Aug 2025 (Wed) 57.30 57.30 57.25 57.265 368
5th Aug 2025 (Tue) 56.925 57.345 56.925 57.345 0
4th Aug 2025 (Mon) 56.10 56.925 56.10 56.925 0
1st Aug 2025 (Fri) 56.30 56.30 56.30 56.10 200
31st Jul 2025 (Thu) 57.535 57.535 57.05 57.05 14
30th Jul 2025 (Wed) 57.84 57.84 57.535 57.535 0
29th Jul 2025 (Tue) 57.87 57.87 57.87 57.84 73
28th Jul 2025 (Mon) 57.825 57.88 57.825 57.88 0
25th Jul 2025 (Fri) 58.195 58.195 57.825 57.825 0
24th Jul 2025 (Thu) 58.635 58.635 58.195 58.195 0
23rd Jul 2025 (Wed) 58.71 59.01 58.71 58.635 3,437
22nd Jul 2025 (Tue) 58.19 58.19 57.895 57.895 0
FTSE 100 Latest
Value9,229.11
Change12.44