Hsbc Far East $ (HMAD)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 49.91 | -0.11 | -0.21 | 50.26 | 50.325 | 49.74 | 523 |
| 1731605400 | 50.015 | -0.15 | -0.30 | 49.94 | 50.11 | 49.68 | 213 |
| 1731519000 | 50.165 | -0.19 | -0.38 | 50.64 | 50.895 | 50.115 | 4275 |
| 1731432600 | 50.355 | -1.2 | -2.32 | 50.6 | 50.735 | 50.295 | 284 |
| 1731346200 | 51.55 | -0.53 | -1.01 | 52.5 | 52.5 | 51.52 | 3103 |
| 1731087000 | 52.075 | -1.36 | -2.55 | 52.5 | 52.66 | 52.045 | 822 |
| 1731000600 | 53.435 | 1.68 | 3.25 | 52.82 | 53.635 | 52.82 | 263 |
| 1730914200 | 51.755 | -1.28 | -2.41 | 52.36 | 52.56 | 51.405 | 168 |
| 1730827800 | 53.035 | 0.63 | 1.21 | 53.04 | 53.12 | 52.79 | 1030 |
| 1730741400 | 52.4 | 0.49 | 0.94 | 52.44 | 52.595 | 52.22 | 1129 |
| 1730482200 | 51.91 | 0.45 | 0.87 | 51.93 | 52.145 | 51.81 | 12 |
| 1730395800 | 51.46 | -0.43 | -0.82 | 51.85 | 51.85 | 51.055 | 315 |
| 1730309400 | 51.885 | -0.67 | -1.27 | 52.15 | 52.15 | 51.585 | 398 |
| 1730223000 | 52.555 | -0.29 | -0.54 | 52.5 | 53.085 | 52.34 | 478 |
| 1730136600 | 52.84 | 0 | 0.00 | 52.71 | 52.895 | 52.425 | 359 |
| 1729873800 | 52.84 | 0.5 | 0.95 | 52.61 | 53 | 52.61 | 472 |
| 1729787400 | 52.345 | -0.57 | -1.07 | 52.76 | 52.915 | 52.255 | 634 |
| 1729701000 | 52.91 | 0.09 | 0.18 | 52.95 | 53.03 | 52.66 | 709 |
| 1729614600 | 52.815 | 0.2 | 0.39 | 52.53 | 52.985 | 52.46 | 490 |
| 1729528200 | 52.61 | -0.79 | -1.48 | 52.9 | 52.935 | 52.49 | 1378 |
| 1729269000 | 53.4 | 0.86 | 1.64 | 53.45 | 53.725 | 53.235 | 503 |
| 1729182600 | 52.54 | -0.16 | -0.30 | 52.69 | 52.69 | 52.18 | 566 |
| 1729096200 | 52.7 | 0.2 | 0.38 | 52.62 | 52.755 | 52.23 | 2447 |
| 1729009800 | 52.5 | -1.14 | -2.13 | 52.88 | 52.92 | 52.105 | 617 |
| 1728923400 | 53.64 | -0.17 | -0.31 | 53.67 | 54.115 | 53.215 | 1657 |
| 1728664200 | 53.805 | 0.42 | 0.79 | 53.04 | 53.905 | 52.825 | 167 |
| 1728577800 | 53.385 | 0.1 | 0.19 | 53.35 | 53.65 | 52.885 | 955 |
| 1728491400 | 53.285 | -0.57 | -1.05 | 52.34 | 53.42 | 52.34 | 2335 |
| 1728405000 | 53.85 | -1.93 | -3.45 | 53.92 | 53.92 | 52.585 | 614 |
| 1728318600 | 55.775 | 1.01 | 1.84 | 56.26 | 56.26 | 55.53 | 884 |
| 1728059400 | 54.765 | 0.34 | 0.62 | 55.31 | 55.48 | 54.76 | 1393 |
| 1727973000 | 54.43 | -0.14 | -0.26 | 55.03 | 55.03 | 53.66 | 105 |
| 1727886600 | 54.57 | 1.7 | 3.21 | 54.64 | 55.475 | 54.455 | 403 |
| 1727800200 | 52.875 | -0.24 | -0.45 | 52.74 | 53.225 | 52.585 | 498 |
| 1727713800 | 53.115 | -0.56 | -1.04 | 53.55 | 53.82 | 53.075 | 440 |
| 1727454600 | 53.675 | 0.38 | 0.70 | 53.68 | 54.135 | 53.485 | 12754 |
| 1727368200 | 53.3 | 2.07 | 4.03 | 52.13 | 53.94 | 52.125 | 1044 |
| 1727281800 | 51.235 | -0.07 | -0.13 | 51.32 | 51.42 | 51.015 | 3 |
| 1727195400 | 51.3 | 1.85 | 3.73 | 50.19 | 51.3 | 50.19 | 1587 |
| 1727109000 | 49.455 | 0.76 | 1.56 | 48.83 | 49.54 | 48.825 | 462 |
| 1726849800 | 48.695 | -0.16 | -0.33 | 48.92 | 49.075 | 48.645 | 225 |
| 1726763400 | 48.855 | 1.08 | 2.27 | 48.61 | 48.915 | 48.545 | 705 |
| 1726677000 | 47.77 | -0.11 | -0.23 | 47.76 | 48.035 | 47.745 | 216 |
| 1726590600 | 47.88 | 0.25 | 0.51 | 47.94 | 48.245 | 47.88 | 97 |
| 1726504200 | 47.635 | -0.02 | -0.04 | 47.31 | 47.935 | 47.31 | 423 |
| 1726245000 | 47.655 | 0.48 | 1.01 | 47.55 | 47.71 | 47.435 | 323 |
| 1726158600 | 47.18 | 0.8 | 1.71 | 47.35 | 47.35 | 47.01 | 198 |
| 1726072200 | 46.385 | 0.05 | 0.11 | 46.4 | 46.73 | 44.63 | 303 |
| 1725985800 | 46.335 | -0.23 | -0.49 | 46.2 | 46.575 | 46.2 | 452 |
| 1725899400 | 46.565 | 0.11 | 0.24 | 46.59 | 46.785 | 46.42 | 880 |
| 1725640200 | 46.455 | -0.59 | -1.24 | 46.87 | 47.395 | 44.805 | 828 |
| 1725553800 | 47.04 | -0.12 | -0.24 | 47.12 | 47.38 | 46.93 | 430 |
| 1725467400 | 47.155 | -0.19 | -0.39 | 46.59 | 47.36 | 46.51 | 3445 |
| 1725381000 | 47.34 | -0.81 | -1.67 | 47.85 | 47.93 | 47.235 | 976 |
| 1725294600 | 48.145 | -0.15 | -0.31 | 48.08 | 48.235 | 48.005 | 243 |
| 1725035400 | 48.295 | -0.23 | -0.46 | 48.84 | 48.84 | 48.23 | 1322 |
| 1724949000 | 48.52 | 0.35 | 0.73 | 48.05 | 48.575 | 48.05 | 780 |
| 1724862600 | 48.17 | -0.31 | -0.64 | 48.45 | 48.655 | 48.105 | 1330 |
| 1724776200 | 48.48 | -0.66 | -1.34 | 48.57 | 48.625 | 48.325 | 9 |
| 1724430600 | 49.14 | 0.88 | 1.81 | 48.56 | 49.19 | 48.54 | 967 |
| 1724344200 | 48.265 | -0.43 | -0.88 | 48.7 | 48.765 | 48.21 | 1091 |
| 1724257800 | 48.695 | 0.23 | 0.46 | 48.24 | 48.755 | 48.17 | 202 |
| 1724171400 | 48.47 | -0.6 | -1.21 | 48.78 | 48.91 | 48.39 | 681 |
| 1724085000 | 49.065 | 0.74 | 1.53 | 48.76 | 49.07 | 48.68 | 279 |
| 1723825800 | 48.325 | 0.58 | 1.20 | 48.05 | 48.41 | 47.97 | 279 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
