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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22.46	22.34	22.34	22.46	22.32	2,757
December 03, 2025	21.92	21.95	21.95	21.95	21.92	19
December 02, 2025	22.07	22.08	22.08	22.08	22.07	19
December 01, 2025	21.99	22.06	22.06	22.09	21.96	33,749
November 28, 2025	22.08	22.14	22.14	22.14	22.06	2,295
November 27, 2025	22.11	22.07	22.07	22.11	22.07	6
November 26, 2025	22.26	22.21	22.21	22.26	22.12	5,035
November 25, 2025	21.63	21.82	21.82	21.82	21.63	0
November 24, 2025	21.66	21.75	21.75	21.75	21.6	740
November 21, 2025	21.4	21.49	21.49	21.56	21.4	1,998
November 20, 2025	21.57	21.44	21.44	21.57	21.44	9,250
November 19, 2025	21.39	21.44	21.44	21.44	21.39	505
November 18, 2025	21.45	21.41	21.41	21.45	21.41	8
November 17, 2025	22.13	21.97	21.97	22.15	21.97	598
November 14, 2025	22.33	22.34	22.34	22.34	22.22	787
November 13, 2025	22.12	22.12	22.12	22.12	22.12	0
November 12, 2025	22.33	22.36	22.36	22.36	22.33	0
November 11, 2025	21.99	22.04	22.04	22.04	21.99	22,462
November 10, 2025	21.93	21.92	21.92	21.95	21.92	3,026
November 07, 2025	21.89	21.78	21.78	21.89	21.78	43
November 06, 2025	21.8	21.76	21.76	21.8	21.76	5,353
November 05, 2025	21.58	21.68	21.68	21.71	21.58	16,309
November 04, 2025	21.7	21.75	21.75	21.76	21.7	2,876
November 03, 2025	21.83	21.81	21.81	21.84	21.68	1,223
October 31, 2025	21.92	21.8	21.8	21.95	21.8	2,547
October 30, 2025	21.94	21.9	21.9	21.94	21.86	13,484
October 29, 2025	21.87	21.9	21.9	21.9	21.85	13,402
October 28, 2025	21.99	22.03	22.03	22.03	21.99	1,189
October 27, 2025	22.11	21.92	21.92	22.11	21.91	9,439
October 24, 2025	21.6	21.7	21.7	21.7	21.59	6,683
October 23, 2025	21.56	21.56	21.56	21.56	21.56	0
October 22, 2025	21.67	21.63	21.63	21.67	21.63	1,860
October 21, 2025	21.7	21.74	21.74	21.74	21.7	1,237
October 20, 2025	21.75	21.89	21.89	21.89	21.75	1,592
October 17, 2025	21.2	21.36	21.36	21.36	21.2	1
October 16, 2025	21.41	21.39	21.39	21.41	21.35	2,343
October 15, 2025	21.32	21.32	21.32	21.32	21.32	0
October 14, 2025	20.71	20.93	20.93	20.93	20.71	1,050
October 13, 2025	20.66	20.8	20.8	20.8	20.64	5,896
October 10, 2025	20.89	20.69	20.69	20.93	20.69	20,516
October 09, 2025	21.46	21.35	21.35	21.46	21.35	9,842
October 08, 2025	21.45	21.43	21.43	21.46	21.43	6,635
October 07, 2025	21.59	21.56	21.56	21.59	21.49	2,742
October 06, 2025	21.87	21.84	21.84	21.88	21.84	1,320
October 03, 2025	21.39	21.6	21.6	21.6	21.39	3,107
October 02, 2025	21.1	21.03	21.03	21.1	21.03	168
October 01, 2025	21.06	21.12	21.12	21.27	21.06	5,215
September 30, 2025	21.4	21.07	21.07	21.4	21.07	3,373
September 29, 2025	21.31	21.2	21.2	21.31	21.2	679
September 26, 2025	21.3	21.27	21.27	21.4	21.27	649
September 25, 2025	21.28	21.25	21.25	21.32	21.25	5,137
September 24, 2025	21.48	21.43	21.43	21.48	21.43	9,065
September 23, 2025	21.67	21.57	21.57	21.67	21.54	25,840
September 22, 2025	21.44	21.48	21.48	21.48	21.44	5,800
September 19, 2025	21.4	21.39	21.39	21.4	21.39	2,225
September 18, 2025	21.61	21.61	21.61	21.61	21.61	0
September 17, 2025	21.41	21.49	21.49	21.49	21.41	33,117
September 16, 2025	21.35	21.4	21.4	21.4	21.35	0
September 15, 2025	21.39	21.4	21.4	21.4	21.39	9,090
September 12, 2025	21.25	21.26	21.26	21.26	21.25	0

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