HSBC Japan Sustainable Equity UCITS ETF - HSJD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	21.19	21.17	21.17	21.19	21.17	2,562
August 14, 2025	20.87	20.79	20.79	20.87	20.79	84
August 13, 2025	20.99	20.94	20.94	20.99	20.94	0
August 12, 2025	20.69	20.93	20.93	20.93	20.69	4,320
August 11, 2025	20.8	20.66	20.66	20.8	20.66	1,739
August 08, 2025	20.57	20.68	20.68	20.68	20.57	5,452
August 07, 2025	20.36	20.27	20.27	20.43	20.27	9,248
August 06, 2025	20.15	20.18	20.18	20.18	20.15	6
August 05, 2025	19.92	19.93	19.93	19.93	19.92	1,040
August 04, 2025	19.91	19.92	19.92	19.92	19.83	0
August 01, 2025	19.74	19.65	19.65	19.79	19.62	2,298
July 31, 2025	19.74	19.62	19.62	19.81	19.62	90
July 30, 2025	19.85	19.7	19.7	19.85	19.7	100
July 29, 2025	19.66	19.55	19.55	19.66	19.55	1,957
July 28, 2025	19.9	19.61	19.61	19.9	19.61	4,549
July 25, 2025	19.95	19.91	19.91	19.95	19.91	953
July 24, 2025	20.3	20.27	20.27	20.3	20.27	98
July 23, 2025	19.99	20.11	20.11	20.11	19.95	1,932
July 22, 2025	19.07	19.2	19.2	19.2	19.04	6,000
July 21, 2025	19.19	19.19	19.19	19.19	19.08	19
July 18, 2025	18.99	18.98	18.98	18.99	18.98	304
July 17, 2025	19.04	19.08	19.08	19.08	19.04	1,823
July 16, 2025	18.86	18.91	18.91	18.91	18.86	3,462
July 15, 2025	19.14	18.89	18.89	19.14	18.89	5,803
July 14, 2025	19.25	19.14	19.14	19.25	19.11	1
July 11, 2025	19.06	19.06	19.06	19.06	19.06	0
July 10, 2025	19.1	19.23	19.23	19.23	19.1	952
July 09, 2025	19.28	19.28	19.28	19.28	19.28	0
July 08, 2025	19.33	19.27	19.27	19.33	19.27	1
July 07, 2025	19.54	19.42	19.42	19.54	19.41	26
July 04, 2025	19.61	19.61	19.61	19.61	19.61	0
July 03, 2025	19.67	19.73	19.73	19.74	19.67	1,566
July 02, 2025	19.7	19.7	19.7	19.7	19.7	0
July 01, 2025	19.69	19.68	19.68	19.72	19.68	3,901
June 30, 2025	19.86	19.75	19.75	19.86	19.75	1,687
June 27, 2025	19.8	19.88	19.88	19.88	19.8	99
June 26, 2025	19.53	19.49	19.49	19.53	19.49	296
June 25, 2025	19.3	19.29	19.29	19.33	19.26	563
June 24, 2025	19.29	19.33	19.33	19.37	19.29	2,669
June 23, 2025	18.98	19.1	19.1	19.1	18.96	22
June 20, 2025	19.26	19.2	19.2	19.29	19.2	940
June 19, 2025	19.31	19.34	19.34	19.48	19.31	25,521
June 18, 2025	19.59	19.59	19.59	19.59	19.59	0
June 17, 2025	19.51	19.41	19.41	19.51	19.39	5,971
June 16, 2025	19.59	19.67	19.67	19.69	19.59	908
June 13, 2025	19.57	19.58	19.58	19.58	19.51	1
June 12, 2025	19.58	19.69	19.69	19.69	19.54	1
June 11, 2025	19.59	19.66	19.66	19.66	19.59	725
June 10, 2025	19.63	19.63	19.63	19.65	19.62	146
June 09, 2025	19.73	19.7	19.7	19.76	19.7	2
June 06, 2025	19.63	19.64	19.64	19.64	19.63	0
June 05, 2025	19.6	19.57	19.57	19.62	19.53	2,178
June 04, 2025	19.72	19.73	19.73	19.73	19.72	0
June 03, 2025	19.82	19.8	19.8	19.82	19.77	20
June 02, 2025	19.77	19.91	19.91	19.95	19.77	105,568
May 30, 2025	19.9	19.72	19.72	19.9	19.68	1
May 29, 2025	19.76	19.7	19.7	19.76	19.7	0
May 28, 2025	19.71	19.62	19.62	19.71	19.62	27,024
May 27, 2025	19.8	19.91	19.91	19.91	19.77	7,178
May 23, 2025	19.67	19.43	19.43	19.67	19.34	110

HSBC Japan Sustainable Equity UCITS ETF (HSJD.L) LSE