LSE, HMXJ End of Day and Historical Share Prices [HSBC ETFs Public Limited Company

28 Nov 2025

LAST: 1,174	CHANGE: 5.00	OPEN: 1,171	HIGH: 1,178	ASK: 1,116	VOLUME: 9.1K
LAST: 1,174	CHG(%): 0.43	PREV: 1,169	LOW: 1,162	BID: 1,091

Period:

Date	Open	High	Low	Close	Volume
28 Nov 25	1,171	1,178	1,162	1,174	9.1K
27 Nov 25	1,171	1,174	1,169	1,169	2.0K
26 Nov 25	1,171	1,175	1,170	1,174	9.1K
25 Nov 25	1,165	1,168	1,162	1,166	69.6K
24 Nov 25	1,166	1,172	1,161	1,169	21.5K
21 Nov 25	1,151	1,157	1,148	1,157	18.8K
20 Nov 25	1,176	1,177	1,163	1,163	14.6K
19 Nov 25	1,165	1,173	1,163	1,168	37.8K
18 Nov 25	1,168	1,170	1,162	1,168	23.3K
17 Nov 25	1,187	1,190	1,181	1,181	17.7K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

1,174