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
August 15, 2025	20.81	20.6	20.6	20.81	20.6	3,203
August 14, 2025	20.64	20.53	20.53	20.64	20.53	1,447
August 13, 2025	20.71	20.82	20.82	20.83	20.71	6,190
August 12, 2025	20.48	20.6	20.6	20.62	20.48	1,358
August 11, 2025	20.45	20.35	20.35	20.45	20.29	21,448
August 08, 2025	20.22	20.27	20.27	20.27	20.22	1,409
August 07, 2025	20.2	20.25	20.25	20.34	20.2	854
August 06, 2025	20.15	20.05	20.05	20.15	20.02	450
August 05, 2025	20.13	20.1	20.1	20.16	20.06	2,517
August 04, 2025	20.1	19.96	19.96	20.1	19.96	128
August 01, 2025	19.85	19.74	19.74	19.85	19.74	0
July 31, 2025	20.25	20.01	20.01	20.25	20.01	126
July 30, 2025	20.35	20.28	20.28	20.35	20.28	12
July 29, 2025	20.41	20.36	20.36	20.41	20.36	3
July 28, 2025	20.56	20.38	20.38	20.56	20.33	19
July 25, 2025	20.33	20.33	20.33	20.33	20.33	0
July 24, 2025	20.5	20.5	20.5	20.5	20.5	0
July 23, 2025	20.48	20.48	20.48	20.48	20.48	0
July 22, 2025	20.3	20.33	20.33	20.33	20.3	37,608
July 21, 2025	20.31	20.43	20.43	20.43	20.31	3,955
July 18, 2025	20.36	20.27	20.27	20.36	20.24	644
July 17, 2025	20.1	20.2	20.2	20.2	20.1	7,000
July 16, 2025	20.04	20.04	20.04	20.04	20.04	340
July 15, 2025	20.07	20.03	20.03	20.15	20.03	735
July 14, 2025	19.97	20.01	20.01	20.04	19.97	251
July 11, 2025	19.96	19.95	19.95	19.96	19.95	10
July 10, 2025	19.85	19.9	19.9	19.9	19.85	1,066
July 09, 2025	19.73	19.73	19.73	19.73	19.73	0
July 08, 2025	19.98	19.81	19.81	19.98	19.81	226
July 07, 2025	19.65	19.76	19.76	19.76	19.65	56
July 04, 2025	19.83	19.83	19.83	19.83	19.83	0
July 03, 2025	20.07	20.01	20.01	20.07	20.01	1,072
July 02, 2025	19.88	19.88	19.88	19.88	19.88	0
July 01, 2025	19.65	19.78	19.78	19.78	19.65	20
June 30, 2025	19.68	19.71	19.71	19.78	19.68	12,248
June 27, 2025	19.78	19.77	19.77	19.79	19.72	498
June 26, 2025	19.68	19.82	19.82	19.82	19.67	851
June 25, 2025	19.63	19.63	19.63	19.63	19.63	22,138
June 24, 2025	19.56	19.56	19.56	19.56	19.56	0
June 23, 2025	18.97	18.97	18.97	18.97	18.97	0
June 20, 2025	18.92	18.92	18.92	18.92	18.92	0
June 19, 2025	18.88	18.76	18.76	18.91	18.76	788
June 18, 2025	19.12	19.12	19.12	19.12	19.12	0
June 17, 2025	19.19	19.19	19.19	19.19	19.19	0
June 16, 2025	19.28	19.4	19.4	19.4	19.28	2,290
June 13, 2025	19.19	19.19	19.19	19.19	19.19	0
June 12, 2025	19.39	19.43	19.43	19.43	19.39	38
June 11, 2025	19.34	19.49	19.49	19.49	19.34	3,406
June 10, 2025	19.26	19.26	19.26	19.26	19.26	180
June 09, 2025	19.2	19.15	19.15	19.2	19.15	8
June 06, 2025	18.85	18.92	18.92	18.92	18.85	400
June 05, 2025	18.96	18.96	18.96	18.96	18.96	0
June 04, 2025	18.64	18.79	18.79	18.81	18.64	609
June 03, 2025	18.45	18.47	18.47	18.47	18.45	244
June 02, 2025	18.39	18.41	18.41	18.41	18.36	1
May 30, 2025	18.36	18.36	18.36	18.36	18.36	0
May 29, 2025	18.67	18.54	18.54	18.67	18.54	2
May 28, 2025	18.43	18.43	18.43	18.43	18.43	0
May 27, 2025	18.44	18.5	18.5	18.56	18.44	65,444
May 23, 2025	18.58	18.45	18.45	18.58	18.45	0

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