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
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
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

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