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
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
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

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