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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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