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
January 12, 2026	21.97	21.97	21.97	21.97	21.97	0
January 09, 2026	21.72	21.72	21.72	21.72	21.72	0
January 08, 2026	21.65	21.65	21.65	21.65	21.65	0
January 07, 2026	21.75	21.75	21.75	21.75	21.75	0
January 06, 2026	21.87	21.87	21.87	21.87	21.87	0
January 05, 2026	21.7	21.7	21.7	21.7	21.7	0
January 02, 2026	21.38	21.38	21.38	21.38	21.38	0
December 31, 2025	20.99	20.99	20.99	20.99	20.99	0
December 30, 2025	21.04	21	21	21.04	21	4
December 29, 2025	20.88	20.88	20.88	20.88	20.88	0
December 24, 2025	20.89	20.89	20.89	20.89	20.89	5,140
December 23, 2025	20.78	20.78	20.78	20.78	20.78	0
December 22, 2025	20.68	20.68	20.68	20.68	20.68	0
December 19, 2025	20.57	20.57	20.57	20.57	20.57	0
December 18, 2025	20.43	20.43	20.43	20.43	20.43	0
December 17, 2025	20.2	20.2	20.2	20.2	20.2	0
December 16, 2025	20.21	20.21	20.21	20.21	20.21	0
December 15, 2025	20.51	20.51	20.51	20.51	20.51	0
December 12, 2025	20.47	20.47	20.47	20.47	20.47	0
December 11, 2025	20.64	20.64	20.64	20.64	20.64	0
December 10, 2025	20.67	20.67	20.67	20.67	20.67	0
December 09, 2025	20.63	20.63	20.63	20.63	20.63	0
December 08, 2025	20.62	20.62	20.62	20.62	20.62	0
December 05, 2025	20.64	20.64	20.64	20.64	20.64	0
December 04, 2025	20.46	20.46	20.46	20.46	20.46	0
December 03, 2025	20.43	20.43	20.43	20.43	20.43	0
December 02, 2025	20.55	20.55	20.55	20.55	20.55	612
December 01, 2025	20.52	20.52	20.52	20.52	20.52	0
November 28, 2025	20.44	20.47	20.47	20.47	20.44	340
November 27, 2025	20.48	20.44	20.44	20.48	20.44	6
November 26, 2025	20.5	20.5	20.5	20.5	20.5	0
November 25, 2025	20.11	20.16	20.16	20.16	20.11	3,249
November 24, 2025	20.17	20.17	20.17	20.17	20.17	0
November 21, 2025	19.72	19.84	19.84	19.84	19.72	10,711
November 20, 2025	20.31	20.31	20.31	20.31	20.31	0
November 19, 2025	20.22	20.22	20.22	20.22	20.22	0
November 18, 2025	20.3	20.3	20.3	20.3	20.3	0
November 17, 2025	20.6	20.6	20.6	20.6	20.6	0
November 14, 2025	20.82	20.82	20.82	20.82	20.82	0
November 13, 2025	20.81	20.81	20.81	20.81	20.81	0
November 12, 2025	20.99	20.99	20.99	20.99	20.99	0
November 11, 2025	21.02	21.02	21.02	21.02	21.02	0
November 10, 2025	20.96	20.96	20.96	20.96	20.96	0
November 07, 2025	20.59	20.59	20.59	20.59	20.59	0
November 06, 2025	20.84	20.84	20.84	20.84	20.84	0
November 05, 2025	20.99	20.99	20.99	20.99	20.99	0
November 04, 2025	21.01	21.01	21.01	21.01	21.01	0
November 03, 2025	21.19	21.19	21.19	21.19	21.19	0
October 31, 2025	21.04	21.02	21.02	21.04	20.99	23,532
October 30, 2025	21.48	21.24	21.24	21.48	21.22	45
October 29, 2025	21.48	21.54	21.54	21.54	21.48	21
October 28, 2025	21.54	21.33	21.33	21.54	21.33	4
October 27, 2025	21.39	21.4	21.4	21.4	21.39	12
October 24, 2025	21.19	21.19	21.19	21.19	21.19	0
October 23, 2025	20.98	20.98	20.98	20.98	20.98	0
October 22, 2025	20.86	20.86	20.86	20.86	20.86	0
October 21, 2025	21.12	20.99	20.99	21.12	20.99	170
October 20, 2025	21.11	21.11	21.11	21.11	21.11	0
October 17, 2025	20.71	20.71	20.71	20.71	20.71	0
October 16, 2025	20.94	20.94	20.94	20.94	20.94	0

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