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

23.98

-0.3775(-1.55%)

Updated at April 02 03:07PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	23.75	23.98	23.98	23.98	23.6	2,466
April 01, 2026	24.27	24.36	24.36	24.36	24.2	4,400
March 31, 2026	23.2	23.2	23.2	23.2	23.2	5,671
March 30, 2026	23.64	23.38	23.38	23.64	23.36	2,323
March 27, 2026	23.73	23.46	23.46	23.73	23.46	5,490
March 26, 2026	23.96	23.7	23.7	23.96	23.7	179
March 25, 2026	24.47	24.32	24.32	24.5	24.32	81,073
March 24, 2026	24.05	24.03	24.03	24.07	23.85	22,086
March 23, 2026	23.42	24.32	24.32	24.58	23.24	14,088
March 20, 2026	24.24	23.87	23.87	24.46	23.87	1,774
March 19, 2026	24.3	24.31	24.31	24.31	24.3	28
March 18, 2026	25.12	24.69	24.69	25.15	24.69	11,296
March 17, 2026	24.81	24.87	24.87	24.92	24.6	7,393
March 16, 2026	24.4	24.5	24.5	24.65	24.16	6,604
March 13, 2026	24.1	24.04	24.04	24.21	24.04	406
March 12, 2026	24.85	24.21	24.21	24.85	24.21	310
March 11, 2026	24.99	24.78	24.78	24.99	24.78	302
March 10, 2026	24.88	24.94	24.94	24.97	24.65	2,170
March 09, 2026	24.01	24.29	24.29	24.3	23.75	6,320
March 06, 2026	25.01	24.29	24.29	25.01	24.27	2,918
March 05, 2026	25.02	24.33	24.33	25.02	24.33	4,441
March 04, 2026	24.88	24.98	24.98	25.01	24.85	591
March 03, 2026	25.47	24.66	24.66	25.47	24.26	3,371
March 02, 2026	25.72	25.95	25.95	25.96	25.72	124
February 27, 2026	26.57	26.5	26.5	26.6	26.35	563
February 26, 2026	26.94	26.6	26.6	26.94	26.38	31,236
February 25, 2026	26.7	26.83	26.83	26.85	26.67	29,473
February 24, 2026	26.19	26.57	26.57	26.57	26.19	10,944
February 23, 2026	26.29	26.13	26.13	26.29	26.13	671
February 20, 2026	25.96	26.21	0	26.22	25.84	16,562
February 19, 2026	25.76	25.76	0	25.76	25.76	0
February 18, 2026	25.81	25.97	0	25.97	25.8	10,157
February 17, 2026	25.85	25.62	0	25.85	25.4	15,308
February 16, 2026	25.86	25.67	0	25.86	25.67	3,147
February 13, 2026	25.47	25.57	0	25.57	25.47	95
February 12, 2026	25.86	25.61	0	25.86	25.61	4
February 11, 2026	25.72	25.84	0	25.84	25.72	61,486
February 10, 2026	25.46	25.5	0	25.52	25.44	18,228
February 09, 2026	25.16	25.37	0	25.38	25.16	123,873
February 06, 2026	24.45	24.99	0	24.99	24.45	14,120
February 05, 2026	24.74	24.59	0	24.74	24.5	8,624
February 04, 2026	24.95	24.73	0	24.95	24.73	54,981
February 03, 2026	24.99	24.85	0	24.99	24.82	5,271
February 02, 2026	24.3	24.7	0	24.7	24.3	10,280
January 30, 2026	24.74	24.79	0	24.99	24.74	64
January 29, 2026	25.34	24.98	0	25.34	24.98	33,497
January 28, 2026	25.39	25.12	0	25.39	25.12	10,337
January 27, 2026	24.91	25.03	0	25.03	24.79	133
January 26, 2026	24.51	24.57	0	24.58	24.43	1,841
January 23, 2026	24.3	24.41	0	24.41	24.3	547
January 22, 2026	24.3	24.41	0	24.41	24.01	1,997
January 21, 2026	24.02	24.25	0	24.3	24.02	29
January 20, 2026	24.22	24.04	0	24.22	23.9	40,222
January 19, 2026	24.13	24.18	0	24.2	24.13	1,316
January 16, 2026	24.12	24.1	0	24.12	24.1	1,800
January 15, 2026	24.26	24.32	0	24.32	24.18	40,441
January 14, 2026	24.11	24	0	24.11	23.96	2,550
January 13, 2026	23.93	23.93	0	23.93	23.93	0
January 12, 2026	23.76	23.88	0	23.88	23.73	775
January 09, 2026	23.58	23.64	0	23.69	23.58	11,127