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
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
October 15, 2025	22.25	22.2	22.2	22.25	22.2	3
October 14, 2025	21.58	21.75	21.75	21.75	21.58	1
October 13, 2025	21.91	22.03	22.03	22.03	21.91	11,520
October 10, 2025	22.27	21.77	21.77	22.32	21.77	7,948
October 09, 2025	22.66	22.36	22.36	22.66	22.36	2,785
October 08, 2025	22.42	22.42	22.42	22.42	22.42	0
October 07, 2025	22.52	22.36	22.36	22.52	22.36	1,038
October 06, 2025	22.11	22.4	22.4	22.42	22.11	20,160
October 03, 2025	22.28	22.32	22.32	22.32	22.28	1,782
October 02, 2025	22.25	22.18	22.18	22.31	22.18	103
October 01, 2025	21.91	22.04	22.04	22.04	21.91	1,660
September 30, 2025	22.01	21.85	21.85	22.01	21.81	8,069
September 29, 2025	21.65	21.88	21.88	21.93	21.65	1,357
September 26, 2025	21.48	21.56	21.56	21.56	21.46	10,974
September 25, 2025	21.89	21.76	21.76	21.93	21.66	7,433
September 24, 2025	21.95	21.82	21.82	21.95	21.82	6,869
September 23, 2025	21.9	21.99	21.99	22.04	21.9	19,824
September 22, 2025	21.91	21.92	21.92	21.94	21.91	1,123
September 19, 2025	22	21.88	21.88	22	21.86	29,789
September 18, 2025	22.02	21.94	21.94	22.02	21.9	3
September 17, 2025	22	22.07	22.07	22.07	22	8
September 16, 2025	22.03	21.95	21.95	22.15	21.95	7,012
September 15, 2025	21.85	21.89	21.89	21.91	21.84	32,643
September 12, 2025	21.96	21.76	21.76	21.96	21.76	705
September 11, 2025	21.79	21.79	21.79	21.79	21.63	5,546
September 10, 2025	21.54	21.59	21.59	21.59	21.54	1,189
September 09, 2025	21.36	21.33	21.33	21.36	21.28	277
September 08, 2025	21.15	21.18	21.18	21.18	21.15	14
September 05, 2025	21.01	21.01	21.01	21.01	21.01	39,026
September 04, 2025	20.71	20.71	20.71	20.71	20.71	160,458
September 03, 2025	20.8	20.86	20.86	20.86	20.8	12
September 02, 2025	20.92	20.77	20.77	20.92	20.67	74,685
September 01, 2025	20.93	20.88	20.88	20.93	20.88	1,272
August 29, 2025	20.91	20.76	20.76	20.91	20.71	62,321
August 28, 2025	20.82	20.85	20.85	20.85	20.8	773
August 27, 2025	20.8	20.74	20.74	20.8	20.7	13,024
August 26, 2025	21.01	20.91	20.91	21.01	20.82	8,662
August 22, 2025	20.66	20.98	20.98	20.98	20.66	1,349
August 21, 2025	20.59	20.62	20.62	20.64	20.59	5,828
August 20, 2025	20.59	20.59	20.59	20.62	20.59	172
August 19, 2025	20.72	20.65	20.65	20.72	20.65	2
August 18, 2025	20.68	20.65	20.65	20.69	20.65	18,348
August 15, 2025	20.81	20.6	20.6	20.81	20.6	3,203

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