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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.28	17.36	17.36	17.36	17.23	903
February 19, 2026	17.22	17.18	17.18	17.24	17.14	39,323
February 18, 2026	17.22	17.27	17.27	17.29	17.22	12,030
February 17, 2026	16.97	17.13	17.13	17.13	16.97	840
February 16, 2026	17.12	17.07	17.07	17.12	17.07	20,612
February 13, 2026	17.01	16.93	16.93	17.01	16.93	38,523
February 12, 2026	17.32	17.1	17.1	17.38	17.1	23,201
February 11, 2026	17.22	17.2	17.2	17.26	17.17	61,270
February 10, 2026	16.92	16.97	16.97	17.01	16.92	10,740
February 09, 2026	16.88	17.03	17.03	17.03	16.82	144,724
February 06, 2026	16.5	16.72	16.72	16.74	16.49	215,798
February 05, 2026	16.83	16.66	16.66	16.83	16.66	68,887
February 04, 2026	17.23	17.08	16.82	17.23	17.05	3,560
February 03, 2026	17.02	16.95	16.69	17.08	16.95	27,462
February 02, 2026	16.79	16.88	16.63	16.92	16.79	28,219
January 30, 2026	17.02	16.95	16.69	17.09	16.95	3,483
January 29, 2026	17.21	17.07	17.07	17.21	17.06	22,039
January 28, 2026	17.14	17.03	17.03	17.14	17.03	1,136
January 27, 2026	16.86	17.03	17.03	17.03	16.86	18,181
January 26, 2026	16.79	16.79	16.79	16.79	16.79	0
January 23, 2026	16.52	16.6	16.6	16.6	16.52	1,945
January 22, 2026	16.37	16.51	16.51	16.51	16.37	4,107
January 21, 2026	16.2	16.27	16.27	16.27	16.18	3,160
January 20, 2026	16.2	16.23	16.23	16.23	16.14	25,044
January 19, 2026	16.26	16.23	16.23	16.26	16.23	21,911
January 16, 2026	16.35	16.37	16.37	16.37	16.35	14,826
January 15, 2026	16.25	16.34	16.34	16.34	16.25	64,630
January 14, 2026	16.22	16.2	16.2	16.23	16.19	30,997
January 13, 2026	16.22	16.16	16.16	16.22	16.16	577
January 12, 2026	16.1	16.19	16.19	16.19	16.08	1,382
January 09, 2026	16.02	16.07	16.07	16.07	16.01	25,714
January 08, 2026	16.08	16.08	16.08	16.08	16.05	2,653
January 07, 2026	16.16	16.12	16.12	16.16	16.11	3,155
January 06, 2026	16.17	16.2	16.2	16.2	16.17	6,194
January 05, 2026	16.01	16.14	16.14	16.15	16	17,663
January 02, 2026	16.13	16	16	16.13	16	5,919
December 31, 2025	15.91	15.94	15.94	15.94	15.91	885
December 30, 2025	16.01	16	16	16.02	16	1,039
December 29, 2025	16.01	16	16	16.01	15.97	7,371
December 24, 2025	16.06	16.05	16.05	16.06	16.05	293
December 23, 2025	16.06	16.05	16.05	16.11	16.03	21,868
December 22, 2025	15.75	15.87	15.87	15.87	15.75	1,586
December 19, 2025	15.68	15.77	15.77	15.77	15.66	15,163
December 18, 2025	15.61	15.74	15.74	15.74	15.61	22,464
December 17, 2025	15.58	15.57	15.57	15.64	15.57	15,944
December 16, 2025	15.68	15.64	15.64	15.71	15.64	1,729
December 15, 2025	15.81	15.78	15.78	15.83	15.76	14,330
December 12, 2025	15.89	15.7	15.7	15.9	15.7	14,387
December 11, 2025	15.62	15.76	15.76	15.76	15.62	28,540
December 10, 2025	15.62	15.65	15.65	15.65	15.62	71
December 09, 2025	15.6	15.64	15.64	15.64	15.6	5,519
December 08, 2025	15.7	15.59	15.59	15.7	15.59	39,027
December 05, 2025	15.71	15.68	15.68	15.73	15.68	1,133
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

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