HSBC MSCI AC Asia Pacific ex Japan Climate Paris Aligned UCITS ETF USD (HPAJ.L) LSE
21.48
-0.39(-1.78%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
21.48
-0.39(-1.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 21.16 | 21.48 | 21.48 | 21.48 | 21.16 | 2,072 |
| March 30, 2026 | 21.19 | 21.04 | 21.04 | 21.19 | 21.04 | 9,936 |
| March 26, 2026 | 21.68 | 21.48 | 21.48 | 21.68 | 21.48 | 26 |
| March 24, 2026 | 21.73 | 21.79 | 21.79 | 21.79 | 21.73 | 2,606 |
| March 19, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 5 |
| March 18, 2026 | 22.8 | 22.31 | 22.31 | 22.8 | 22.31 | 11 |
| March 17, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0 |
| March 16, 2026 | 22.31 | 22.29 | 22.29 | 22.39 | 22.29 | 1 |
| March 13, 2026 | 21.94 | 21.88 | 21.88 | 22.27 | 21.83 | 2,256 |
| March 12, 2026 | 22.78 | 21.99 | 21.99 | 22.78 | 21.99 | 0 |
| March 11, 2026 | 22.74 | 22.6 | 22.6 | 22.9 | 22.6 | 27 |
| March 10, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0 |
| March 09, 2026 | 21.95 | 22.14 | 22.14 | 22.14 | 21.79 | 110 |
| March 06, 2026 | 22.31 | 22.04 | 22.04 | 22.31 | 22 | 15 |
| March 05, 2026 | 22.5 | 21.98 | 21.98 | 22.54 | 21.98 | 120 |
| March 04, 2026 | 22.38 | 22.43 | 22.43 | 22.43 | 22.3 | 8,578 |
| March 03, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0 |
| March 02, 2026 | 23.3 | 23.3 | 23.3 | 23.3 | 23.3 | 0 |
| February 27, 2026 | 23.8 | 23.8 | 23.8 | 23.8 | 23.8 | 0 |
| February 26, 2026 | 24.17 | 23.84 | 23.84 | 24.17 | 23.84 | 9 |
| February 25, 2026 | 24.01 | 23.98 | 23.98 | 24.01 | 23.98 | 57 |
| February 24, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0 |
| February 23, 2026 | 23.55 | 23.48 | 23.48 | 23.56 | 23.48 | 1,118 |
| February 17, 2026 | 23.15 | 23.15 | 0 | 23.15 | 23.05 | 750 |
| February 16, 2026 | 23.2 | 23.2 | 0 | 23.2 | 23.2 | 0 |
| February 13, 2026 | 23.1 | 23.1 | 0 | 23.1 | 23.1 | 0 |
| February 12, 2026 | 23.37 | 23.05 | 0 | 23.37 | 23.05 | 6 |
| February 11, 2026 | 23.26 | 23.22 | 0 | 23.26 | 23.22 | 100 |
| February 10, 2026 | 23.04 | 23.04 | 0 | 23.04 | 23.04 | 0 |
| February 09, 2026 | 22.79 | 23 | 0 | 23 | 22.79 | 100 |
| February 06, 2026 | 22.59 | 22.59 | 0 | 22.59 | 22.59 | 0 |
| February 05, 2026 | 22.35 | 22.35 | 0 | 22.35 | 22.35 | 0 |
| February 04, 2026 | 22.63 | 22.49 | 0 | 22.69 | 22.49 | 4,234 |
| February 03, 2026 | 22.7 | 22.7 | 0 | 22.7 | 22.7 | 0 |
| February 02, 2026 | 22.53 | 22.53 | 0 | 22.53 | 22.53 | 0 |
| January 30, 2026 | 22.64 | 22.64 | 0 | 22.64 | 22.64 | 0 |
| January 29, 2026 | 22.74 | 22.74 | 0 | 22.74 | 22.74 | 0 |
| January 28, 2026 | 22.97 | 22.97 | 0 | 22.97 | 22.97 | 0 |
| January 27, 2026 | 22.78 | 22.78 | 0 | 22.78 | 22.78 | 0 |
| January 26, 2026 | 22.43 | 22.43 | 0 | 22.43 | 22.43 | 0 |
| January 23, 2026 | 22.23 | 22.25 | 0 | 22.25 | 22.23 | 120 |
| January 22, 2026 | 22.24 | 22.24 | 0 | 22.24 | 22.24 | 0 |
| January 21, 2026 | 21.99 | 21.99 | 0 | 21.99 | 21.99 | 0 |
| January 20, 2026 | 21.82 | 21.82 | 0 | 21.82 | 21.82 | 0 |
| January 19, 2026 | 21.99 | 21.99 | 0 | 21.99 | 21.99 | 0 |
| January 16, 2026 | 21.91 | 21.91 | 0 | 21.91 | 21.91 | 0 |
| January 15, 2026 | 22.07 | 22.07 | 0 | 22.07 | 22.07 | 0 |
| January 14, 2026 | 21.88 | 21.88 | 0 | 21.88 | 21.88 | 0 |
| January 13, 2026 | 21.88 | 21.88 | 0 | 21.88 | 21.88 | 0 |
| January 12, 2026 | 21.97 | 21.97 | 0 | 21.97 | 21.97 | 0 |
| January 09, 2026 | 21.72 | 21.72 | 0 | 21.72 | 21.72 | 0 |
| January 08, 2026 | 21.65 | 21.65 | 0 | 21.65 | 21.65 | 0 |
| January 07, 2026 | 21.75 | 21.75 | 0 | 21.75 | 21.75 | 0 |
| January 06, 2026 | 21.87 | 21.87 | 0 | 21.87 | 21.87 | 0 |
| January 05, 2026 | 21.7 | 21.7 | 0 | 21.7 | 21.7 | 0 |
| January 02, 2026 | 21.38 | 21.38 | 0 | 21.38 | 21.38 | 0 |
| December 31, 2025 | 20.99 | 20.99 | 0 | 20.99 | 20.99 | 0 |
| December 30, 2025 | 21.04 | 21 | 0 | 21.04 | 21 | 4 |
| December 29, 2025 | 20.88 | 20.88 | 0 | 20.88 | 20.88 | 0 |
| December 24, 2025 | 20.89 | 20.89 | 0 | 20.89 | 20.89 | 5,140 |