HSBC ASIA PACIFIC EX JAPAN SCREENED EQUITY UCITS ETF (HSXD.L) LSE
24.04
-0.17(-0.70%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
24.04
-0.17(-0.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| January 08, 2026 | 23.67 | 23.53 | 0 | 23.67 | 23.53 | 3,670 |
| January 07, 2026 | 23.9 | 23.76 | 0 | 23.9 | 23.76 | 684 |
| January 06, 2026 | 23.88 | 23.8 | 0 | 23.88 | 23.71 | 1,206 |
| January 05, 2026 | 23.64 | 23.58 | 0 | 23.64 | 23.58 | 0 |
| January 02, 2026 | 23.38 | 23.36 | 0 | 23.38 | 23.36 | 2,435 |
| December 31, 2025 | 22.95 | 22.95 | 0 | 22.95 | 22.95 | 0 |
| December 30, 2025 | 22.86 | 22.97 | 0 | 22.98 | 22.86 | 3,281 |
| December 29, 2025 | 22.91 | 22.78 | 0 | 22.91 | 22.78 | 59 |
| December 24, 2025 | 22.81 | 22.79 | 0 | 22.81 | 22.79 | 3,036 |
| December 23, 2025 | 22.57 | 22.69 | 0 | 22.71 | 22.57 | 250 |
| December 22, 2025 | 22.79 | 22.69 | 0 | 22.79 | 22.61 | 46,790 |
| December 19, 2025 | 22.54 | 22.6 | 0 | 23.02 | 22.54 | 53,096 |
| December 18, 2025 | 22.41 | 22.41 | 0 | 22.41 | 22.41 | 0 |
| December 17, 2025 | 22.32 | 22.16 | 0 | 22.32 | 22.16 | 2,145 |