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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	23.9	23.9	23.9	23.9	23.9	2
January 13, 2026	23.63	23.59	23.59	23.63	23.59	0
January 12, 2026	23.88	23.75	23.75	23.88	23.73	7,388
January 09, 2026	23.13	23.54	23.54	23.54	23.09	2,558
January 08, 2026	22.95	23	23	23.01	22.95	8,824
January 07, 2026	23.24	23	23	23.24	23	1
January 06, 2026	23.5	23.01	23.01	23.5	23.01	13,780
January 05, 2026	22.88	22.98	22.98	22.98	22.88	4
January 02, 2026	22.76	22.59	22.59	22.76	22.59	22
December 31, 2025	22.49	22.49	22.49	22.49	22.49	0
December 30, 2025	22.7	22.62	22.62	22.7	22.54	548
December 29, 2025	22.73	22.57	22.57	22.73	22.57	27
December 24, 2025	22.38	22.41	22.41	22.41	22.38	4,404
December 23, 2025	22.62	22.59	22.59	22.62	22.59	0
December 22, 2025	22.43	22.34	22.34	22.43	22.28	5
December 19, 2025	22.31	22.42	22.42	22.42	22.31	14,687
December 18, 2025	22.23	22.32	22.32	22.32	22.23	2,024
December 17, 2025	22.43	22.33	22.33	22.43	22.33	166
December 16, 2025	22.56	22.53	22.53	22.57	22.51	7,707
December 15, 2025	22.61	22.82	22.82	22.82	22.61	880
December 12, 2025	22.58	22.42	22.42	22.58	22.42	1
December 11, 2025	22.29	22.41	22.41	22.41	22.29	2
December 10, 2025	22.2	22.2	22.2	22.2	22.2	0
December 09, 2025	22.25	22.22	22.22	22.25	22.22	13,590
December 08, 2025	22.35	22.08	22.08	22.35	22.08	2
December 05, 2025	22.24	22.24	22.24	22.24	22.2	41
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

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