Hsbc Far East � Historical Data - HMAF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Hsbc Far East � (HMAF)
Hsbc Far East � (HMAF) Historical

Hsbc Far East � (HMAF)

42.23

0.215

(0.51%)

Closed February 16 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739554200	42.23	0.21	0.51	42.39	42.445	42.18	294
1739467800	42.015	-0.17	-0.40	41.91	42.025	41.74	1944
1739381400	42.185	0.26	0.61	42.12	42.325	41.82	360
1739295000	41.93	-0.17	-0.39	41.98	42.03	41.56	2413
1739208600	42.095	0.49	1.18	42.08	42.21	41.98	697
1738949400	41.605	0.27	0.65	41.76	41.99	41.335	3478
1738863000	41.335	0.52	1.29	41.48	41.48	41.31	1999
1738776600	40.81	-0.41	-0.98	40.6	40.905	40.58	654
1738690200	41.215	0.62	1.51	40.96	41.24	40.8	236
1738603800	40.6	-0.7	-1.68	40.6	40.6	40.6	50
1738344600	41.295	-0.02	-0.05	41.295	41.295	41.295	0
1738258200	41.315	0.46	1.13	40.75	41.325	40.585	235
1738171800	40.855	0.75	1.87	40.87	41.095	40.725	4280
1738085400	40.105	-0.08	-0.20	40.33	40.39	40.01	2210
1737999000	40.185	-0.89	-2.17	40.06	40.395	39.985	1395
1737739800	41.075	0.07	0.16	41.075	41.075	41.075	121
1737653400	41.01	-0.2	-0.49	41.02	41.04	40.86	176
1737567000	41.21	0.15	0.37	41.18	41.215	40.965	1242
1737480600	41.06	-0.3	-0.73	41.2	41.255	40.92	624
1737394200	41.36	0.14	0.35	41.28	41.54	40.92	164
1737135000	41.215	0.66	1.63	40.76	41.285	40.69	776
1737048600	40.555	0.34	0.85	40.78	40.795	40.45	22
1736962200	40.215	0.29	0.73	39.95	40.27	39.76	2190
1736875800	39.925	0.45	1.15	39.92	39.975	39.845	5133
1736789400	39.47	-0.21	-0.52	39.55	39.66	39.425	1524
1736530200	39.675	-0.51	-1.26	39.675	39.675	39.675	3548
1736443800	40.18	0.23	0.58	40.17	40.25	40.085	154
1736357400	39.95	-0.05	-0.11	39.84	40.11	39.8	2491
1736271000	39.995	-0.33	-0.81	40.1	40.27	39.7	7055
1736184600	40.32	0.19	0.47	40.32	40.32	40.32	298
1735925400	40.13	0.3	0.74	39.92	40.13	39.785	1845
1735839000	39.835	0.12	0.29	39.835	39.835	39.835	0
1735666200	39.72	0	0.00	39.72	39.72	39.72	72
1735579800	39.72	-0.11	-0.26	39.72	39.72	39.72	93
1735320600	39.825	-0.21	-0.52	40.34	40.34	39.68	647
1735061400	40.035	0	0.00	40.035	40.035	40.035	258
1734975000	40.035	0.4	1.02	39.92	40.05	39.82	695
1734715800	39.63	0.03	0.08	39.63	39.63	39.63	2
1734629400	39.6	-0.23	-0.56	39.46	39.775	39.375	776
1734543000	39.825	0.26	0.64	39.825	39.825	39.825	1
1734456600	39.57	-0.09	-0.21	39.54	39.615	39.34	90
1734370200	39.655	-0.37	-0.92	39.655	39.655	39.655	780
1734111000	40.025	-0.04	-0.10	40.08	40.095	40.02	98
1734024600	40.065	0.28	0.72	40.065	40.065	40.065	1
1733938200	39.78	-0.12	-0.30	39.8	40.005	39.705	253
1733851800	39.9	-1.02	-2.48	39.86	40.17	39.84	2623
1733765400	40.915	1.23	3.09	40.39	41.14	40.15	2
1733506200	39.69	0.02	0.06	39.69	39.69	39.69	178
1733419800	39.665	-0.01	-0.01	39.665	39.665	39.665	124
1733333400	39.67	-0.08	-0.20	39.67	39.67	39.67	48
1733247000	39.75	0.11	0.28	39.75	39.75	39.75	7499
1733160600	39.64	0.38	0.97	39.67	39.67	39.29	6432
1732901400	39.26	0.22	0.56	38.91	39.305	38.845	3427
1732815000	39.04	-0.15	-0.38	39.02	39.12	39.005	908
1732728600	39.19	-0.25	-0.63	39.23	39.265	39.125	966
1732642200	39.44	-0.19	-0.47	39.44	39.49	39.395	517
1732555800	39.625	-0.08	-0.19	39.625	39.625	39.625	268
1732296600	39.7	-0.12	-0.29	39.7	39.7	39.7	584
1732210200	39.815	0.16	0.42	39.57	39.83	39.525	1484
1732123800	39.65	-0.23	-0.56	39.76	39.875	39.605	631
1732037400	39.875	0.06	0.15	39.79	39.91	39.75	395
1731951000	39.815	0.32	0.82	39.815	39.815	39.815	172

Hsbc Far East �

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions