HSBC MSCI Pacific ex Japan UCITS ETF - HMXD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.67	15.7	15.7	15.7	15.66	7,690
December 03, 2025	15.61	15.65	15.65	15.65	15.61	380
December 02, 2025	15.56	15.54	15.54	15.57	15.54	18,332
December 01, 2025	15.55	15.56	15.56	15.56	15.54	16,685
November 28, 2025	15.48	15.57	15.57	15.57	15.48	911
November 27, 2025	15.51	15.49	15.49	15.51	15.49	15,609
November 26, 2025	15.53	15.53	15.53	15.53	15.53	0
November 25, 2025	15.29	15.37	15.37	15.37	15.29	111,176
November 24, 2025	15.23	15.34	15.34	15.34	15.2	33,811
November 21, 2025	15.03	15.15	15.15	15.15	15.01	18,948
November 20, 2025	15.38	15.27	15.27	15.4	15.27	537
November 19, 2025	15.29	15.26	15.26	15.29	15.26	1,331
November 18, 2025	15.36	15.36	15.36	15.39	15.36	208,806
November 17, 2025	15.58	15.57	15.57	15.6	15.57	20,700
November 14, 2025	15.61	15.72	15.72	15.72	15.55	22,384
November 13, 2025	15.79	15.78	15.78	15.81	15.78	30,691
November 12, 2025	15.94	15.97	15.97	15.97	15.91	18,446
November 11, 2025	15.89	15.93	15.93	15.97	15.89	24,797
November 10, 2025	15.88	15.89	15.89	15.89	15.88	7,269
November 07, 2025	15.75	15.63	15.63	15.75	15.63	6,038
November 06, 2025	15.89	15.78	15.78	15.89	15.78	29,648
November 05, 2025	15.8	15.8	15.8	15.82	15.8	8,514
November 04, 2025	15.72	15.75	15.75	15.77	15.72	8,411
November 03, 2025	15.91	15.85	15.85	15.93	15.85	13,821
October 31, 2025	15.82	15.78	15.78	15.82	15.75	54,464
October 30, 2025	15.91	15.9	15.9	15.91	15.78	20,551
October 29, 2025	16.03	16.08	16.08	16.08	16.03	28,425
October 28, 2025	16.11	16.17	16.17	16.17	16.11	1,452
October 27, 2025	16.06	16.05	16.05	16.06	16.05	3,664
October 24, 2025	15.89	15.93	15.93	15.93	15.87	9,614
October 23, 2025	15.85	15.9	15.9	15.93	15.85	73,787
October 22, 2025	15.89	15.8	15.8	15.89	15.8	3,765
October 21, 2025	15.95	15.91	15.91	15.95	15.91	13,992
October 20, 2025	15.88	15.96	15.96	15.96	15.84	466,681
October 17, 2025	15.58	15.7	15.7	15.71	15.57	22,706
October 16, 2025	15.84	15.86	15.86	15.91	15.84	8,064
October 15, 2025	15.85	15.86	15.86	15.86	15.8	8,465
October 14, 2025	15.57	15.68	15.68	15.68	15.48	23,401
October 13, 2025	15.75	15.77	15.77	15.77	15.72	35,520
October 10, 2025	15.97	15.74	15.74	15.99	15.74	7,718
October 09, 2025	16.09	15.95	16.09	16.09	15.95	5,054
October 08, 2025	15.99	16.11	16.11	16.11	15.99	18,329
October 07, 2025	16.07	16.08	16.08	16.08	16.07	6,956
October 06, 2025	16.14	16.14	16.14	16.14	16.11	8,527
October 03, 2025	16.08	16.1	16.1	16.1	16.08	3,382
October 02, 2025	16.11	15.99	15.99	16.11	15.99	76
October 01, 2025	15.88	15.97	15.97	15.97	15.87	384
September 30, 2025	15.88	15.89	15.89	15.89	15.87	12,012
September 29, 2025	15.83	15.84	15.84	15.85	15.83	9,609
September 25, 2025	15.72	15.59	15.59	15.73	15.59	846
September 24, 2025	15.74	15.69	15.69	15.75	15.67	19,181
September 23, 2025	15.9	15.88	15.88	15.9	15.88	654
September 22, 2025	15.85	15.85	15.85	15.85	15.85	5,251
September 19, 2025	15.87	15.88	15.88	15.92	15.87	3,706
September 18, 2025	15.91	15.92	15.92	15.92	15.91	224
September 17, 2025	16.09	16.05	16.05	16.1	16.05	23,341
September 16, 2025	16.07	16.07	16.07	16.07	16.07	0
September 15, 2025	16.18	16.23	16.23	16.23	16.18	738
September 12, 2025	16.09	16.09	16.09	16.09	16.09	0
September 11, 2025	16.03	16.15	16.15	16.16	16.01	19,775

HSBC MSCI Pacific ex Japan UCITS ETF (HMXD.L) LSE