HSBC MSCI AC Asia Pacific Ex Japan Climate Paris Aligned UCITS ETF - HPAJ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 14, 2025	20.22	20.36	20.36	20.36	20.22	10,412
October 13, 2025	20.57	20.57	20.57	20.57	20.57	0
October 10, 2025	20.25	20.25	20.25	20.25	20.25	0
October 09, 2025	20.77	20.73	20.73	20.77	20.73	278
October 08, 2025	20.9	20.9	20.9	20.9	20.9	0
October 07, 2025	20.94	20.94	20.94	20.94	20.94	22,820
October 06, 2025	20.96	20.96	20.96	20.96	20.96	0
October 03, 2025	20.84	20.84	20.84	20.84	20.84	0
October 02, 2025	20.72	20.7	20.7	20.72	20.7	340
October 01, 2025	20.53	20.53	20.53	20.53	20.53	0
September 30, 2025	20.36	20.31	20.31	20.36	20.31	6
September 29, 2025	20.32	20.31	20.31	20.32	20.31	12
September 26, 2025	19.94	20.01	20.01	20.01	19.94	9,331
September 25, 2025	20.11	20.13	20.13	20.13	20.11	10,498
September 24, 2025	20.29	20.29	20.29	20.29	20.29	10,484
September 23, 2025	20.49	20.44	20.44	20.49	20.44	2,552
September 22, 2025	20.35	20.35	20.35	20.35	20.35	0
September 19, 2025	20.33	20.33	20.33	20.33	20.33	0
September 18, 2025	20.4	20.4	20.4	20.4	20.4	0
September 17, 2025	20.5	20.5	20.5	20.5	20.5	0
September 16, 2025	20.43	20.4	20.4	20.43	20.4	18
September 15, 2025	20.32	20.32	20.32	20.32	20.32	0
September 12, 2025	20.16	20.16	20.16	20.16	20.16	0
September 11, 2025	20.09	20.18	20.18	20.18	20.09	4,998
September 10, 2025	19.97	20.01	20.01	20.01	19.87	10,182
September 09, 2025	19.74	19.74	19.74	19.74	19.74	0
September 08, 2025	19.65	19.65	19.65	19.65	19.65	0
September 05, 2025	19.45	19.46	19.46	19.46	19.45	5,566
September 04, 2025	19.2	19.2	19.2	19.2	19.2	0
September 03, 2025	19.29	19.29	19.29	19.29	19.29	5,531
September 02, 2025	19.24	19.24	19.24	19.24	19.24	6,372
September 01, 2025	19.69	19.42	19.42	19.69	19.41	7,202
August 29, 2025	19.34	19.37	19.37	19.37	19.34	11,074
August 28, 2025	19.41	19.41	19.41	19.41	19.41	0
August 27, 2025	19.27	19.27	19.27	19.27	19.27	0
August 26, 2025	19.43	19.43	19.43	19.43	19.43	0
August 22, 2025	19.52	19.52	19.52	19.52	19.52	0
August 21, 2025	19.09	19.16	19.16	19.16	19.09	11,960
August 20, 2025	19.13	19.07	19.07	19.14	19.07	18,022
August 19, 2025	19.41	19.41	19.41	19.41	19.41	0
August 18, 2025	19.42	19.42	19.42	19.42	19.42	0
August 15, 2025	19.35	19.35	19.35	19.35	19.32	9,496
August 14, 2025	19.28	19.28	19.28	19.28	19.28	0
August 13, 2025	19.48	19.48	19.48	19.48	19.48	0
August 12, 2025	19.23	19.23	19.23	19.23	19.23	0
August 11, 2025	19.02	19.08	19.08	19.08	19.02	2,100
August 08, 2025	19.07	19.07	19.07	19.07	19.07	0
August 07, 2025	19.11	19.11	19.11	19.11	19.11	0
August 06, 2025	18.92	18.92	18.92	18.92	18.92	0
August 05, 2025	18.95	18.95	18.95	18.95	18.95	0
August 04, 2025	18.8	18.8	18.8	18.8	18.8	0
August 01, 2025	18.57	18.57	18.57	18.57	18.57	0
July 31, 2025	19.04	18.84	18.84	19.04	18.84	78
July 30, 2025	19.28	18.98	18.98	19.28	18.98	102
July 29, 2025	19	19	19	19	19	0
July 28, 2025	18.95	18.95	18.95	18.95	18.95	0
July 25, 2025	19.02	19.04	19.04	19.04	19.01	540
July 24, 2025	19.19	19.19	19.19	19.19	19.19	0
July 23, 2025	19.22	19.21	19.21	19.22	19.21	312
July 22, 2025	19.06	19.06	19.06	19.06	19.06	0

HSBC MSCI AC Asia Pacific Ex Japan Climate Paris Aligned UCITS ETF (HPAJ.L) LSE