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
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
July 21, 2025	19.07	19.15	19.15	19.15	19.07	1,287
July 18, 2025	19.08	19.06	19.06	19.08	19.05	183
July 17, 2025	18.9	18.98	18.98	18.98	18.9	450
July 16, 2025	18.74	18.81	18.81	18.81	18.74	967
July 15, 2025	18.81	18.81	18.81	18.81	18.81	0
July 14, 2025	18.68	18.68	18.68	18.68	18.68	0
July 11, 2025	18.68	18.68	18.68	18.68	18.68	0
July 10, 2025	18.68	18.68	18.68	18.68	18.68	0
July 09, 2025	18.58	18.58	18.58	18.58	18.58	0
July 08, 2025	18.61	18.61	18.61	18.61	18.61	0
July 07, 2025	18.62	18.62	18.62	18.62	18.62	0
July 04, 2025	18.69	18.68	18.68	18.69	18.68	316
July 03, 2025	18.86	18.85	18.85	18.86	18.85	8,016
July 02, 2025	18.71	18.71	18.71	18.71	18.71	12,789
July 01, 2025	18.74	18.68	18.68	18.76	18.68	1,382
June 30, 2025	18.64	18.58	18.58	18.64	18.58	4,115
June 27, 2025	18.64	18.68	18.68	18.68	18.64	1,339
June 26, 2025	18.68	18.68	18.68	18.68	18.68	0
June 25, 2025	18.6	18.57	18.57	18.6	18.57	512
June 24, 2025	18.52	18.52	18.52	18.52	18.52	0
June 23, 2025	18	18.05	18.05	18.05	18	24,510
June 20, 2025	18.13	18	18	18.13	18	11,116
June 19, 2025	17.86	17.83	17.83	17.87	17.83	19,080
June 18, 2025	18.12	18.12	18.12	18.12	18.12	0
June 17, 2025	18.16	18.16	18.16	18.16	18.16	0
June 16, 2025	18.35	18.35	18.35	18.35	18.35	0
June 13, 2025	18.18	18.18	18.18	18.18	18.18	0
June 12, 2025	18.34	18.34	18.34	18.34	18.34	0
June 11, 2025	18.39	18.39	18.39	18.39	18.39	0
June 10, 2025	18.29	18.29	18.29	18.29	18.29	0
June 09, 2025	18.19	18.19	18.19	18.19	18.19	0
June 06, 2025	17.99	17.99	17.99	17.99	17.99	3,091
June 05, 2025	17.91	17.99	17.99	17.99	17.91	5,890
June 04, 2025	17.79	17.82	17.82	17.95	17.66	2,899
June 03, 2025	17.53	17.61	17.61	17.61	17.53	2,846
June 02, 2025	17.52	17.52	17.52	17.52	17.52	0
May 30, 2025	17.43	17.43	17.43	17.43	17.43	0
May 29, 2025	17.48	17.54	17.54	17.54	17.48	2,853
May 28, 2025	17.6	17.52	17.52	17.6	17.52	22
May 27, 2025	17.6	17.6	17.6	17.6	17.6	0
May 23, 2025	17.61	17.61	17.61	17.61	17.61	0

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