HSBC Asia Pacific Ex Japan Sustainable Equity UCITS ETF - HSXD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2026	23.76	23.88	23.88	23.88	23.73	775
January 09, 2026	23.58	23.64	23.64	23.69	23.58	11,127
January 08, 2026	23.67	23.53	23.53	23.67	23.53	3,670
January 07, 2026	23.9	23.76	23.76	23.9	23.76	684
January 06, 2026	23.88	23.8	23.8	23.88	23.71	1,206
January 05, 2026	23.64	23.58	23.58	23.64	23.58	0
January 02, 2026	23.38	23.36	23.36	23.38	23.36	2,435
December 31, 2025	22.95	22.95	22.95	22.95	22.95	0
December 30, 2025	22.86	22.97	22.97	22.98	22.86	3,281
December 29, 2025	22.91	22.78	22.78	22.91	22.78	59
December 24, 2025	22.81	22.79	22.79	22.81	22.79	3,036
December 23, 2025	22.57	22.69	22.69	22.71	22.57	250
December 22, 2025	22.79	22.69	22.69	22.79	22.61	46,790
December 19, 2025	22.54	22.6	22.6	23.02	22.54	53,096
December 18, 2025	22.41	22.41	22.41	22.41	22.41	0
December 17, 2025	22.32	22.16	22.16	22.32	22.16	2,145
December 16, 2025	22.13	22.14	22.14	22.15	22.13	3
December 15, 2025	22.46	22.44	22.44	22.49	22.44	64
December 12, 2025	22.69	22.39	22.39	22.7	22.39	18,801
December 11, 2025	22.48	22.6	22.6	22.61	22.48	3,350
December 10, 2025	22.43	22.7	22.7	22.7	22.43	3,493
December 09, 2025	22.31	22.46	22.46	22.46	22.31	876
December 08, 2025	22.63	22.49	22.49	22.63	22.46	208
December 05, 2025	22.58	22.57	22.57	22.58	22.54	1,242
December 04, 2025	22.33	22.31	22.31	22.33	22.31	0
December 03, 2025	22.14	22.15	22.15	22.15	22.14	600
December 02, 2025	22.14	22.08	22.08	22.15	22.08	1,640
December 01, 2025	22.03	22.1	22.1	22.1	22.02	488
November 28, 2025	21.94	22.07	22.07	22.07	21.92	27,389
November 27, 2025	21.99	22	22	22.13	21.99	165
November 26, 2025	21.94	21.99	21.99	22.01	21.87	21,585
November 25, 2025	21.52	21.75	21.75	21.83	21.52	3,797
November 24, 2025	21.64	21.72	21.72	21.72	21.56	2,335
November 21, 2025	21.47	21.48	21.48	21.48	21.28	404
November 20, 2025	22.03	21.88	21.88	22.04	21.88	5,020
November 19, 2025	21.93	21.86	21.86	21.93	21.86	3
November 18, 2025	21.8	21.89	21.89	21.89	21.8	12,647
November 17, 2025	22.4	22.2	22.2	22.4	22.2	5,997
November 14, 2025	22.27	22.47	22.47	22.47	22.22	295
November 13, 2025	22.77	22.57	22.57	22.81	22.57	59,181
November 12, 2025	22.73	22.72	22.72	22.73	22.72	512
November 11, 2025	22.51	22.56	22.56	22.66	22.51	66
November 10, 2025	22.49	22.55	22.55	22.67	22.49	1,086
November 07, 2025	22.28	22.07	22.07	22.28	22.04	1,309
November 06, 2025	22.62	22.36	22.36	22.62	22.36	12,727
November 05, 2025	22.53	22.53	22.53	22.53	22.53	0
November 04, 2025	22.62	22.47	22.47	22.62	22.41	20,247
November 03, 2025	22.7	22.7	22.7	22.82	22.7	39
October 31, 2025	22.62	22.55	22.55	22.62	22.51	33
October 30, 2025	22.89	22.69	22.69	22.89	22.69	5,904
October 29, 2025	23.08	23	23	23.08	22.98	735
October 28, 2025	22.76	22.74	22.74	22.76	22.63	372
October 27, 2025	22.59	22.69	22.69	22.88	22.59	3,198
October 24, 2025	22.65	22.57	22.57	22.65	22.57	8
October 23, 2025	22.39	22.39	22.39	22.39	22.39	0
October 22, 2025	22.37	22.24	22.24	22.37	22.22	78,685
October 21, 2025	22.3	22.34	22.34	22.57	22.3	16,874
October 20, 2025	22.21	22.51	22.51	22.51	22.21	2,181
October 17, 2025	21.93	22.08	22.08	22.08	21.83	16
October 16, 2025	22.19	22.32	22.32	22.32	22.19	0

HSBC Asia Pacific Ex Japan Sustainable Equity UCITS ETF (HSXD.L) LSE