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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	21.33	21.45	21.45	21.45	21.33	3
September 10, 2025	21.36	21.35	21.35	21.36	21.35	880
September 09, 2025	21.25	21.22	21.22	21.25	21.2	21,429
September 08, 2025	21.47	21.47	21.47	21.47	21.47	2,134
September 05, 2025	21.05	21.05	21.05	21.16	21.05	6,442
September 04, 2025	20.82	20.92	20.92	20.92	20.82	3,250
September 03, 2025	20.64	20.68	20.68	20.68	20.64	6
September 02, 2025	20.57	20.68	20.68	20.68	20.55	1,181
September 01, 2025	21.02	20.87	20.87	21.02	20.87	0
August 29, 2025	20.83	20.79	20.79	20.83	20.79	169
August 28, 2025	21.08	21.05	21.05	21.08	21.05	4
August 27, 2025	20.79	20.81	20.81	20.81	20.79	1,465
August 26, 2025	20.82	20.89	20.89	20.89	20.82	881
August 22, 2025	21.03	21.32	21.32	21.32	21.03	320
August 21, 2025	20.96	20.96	20.96	20.96	20.96	0
August 20, 2025	21.23	21.18	21.18	21.23	21.18	0
August 19, 2025	21.34	21.23	21.23	21.34	21.2	19,464
August 18, 2025	21.25	21.22	21.22	21.25	21.22	2,562
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

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