HSBC Asia Pacific Ex Japan Sustainable Equity UCITS ETF - HSXJ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.3	19.43	19.43	19.43	19.14	5,462
February 19, 2026	19.22	19.15	19.15	19.22	19.1	3,106
February 18, 2026	19.01	19.17	19.17	19.17	19.01	4,180
February 17, 2026	18.94	18.94	18.94	18.95	18.79	1,882
February 16, 2026	18.84	18.83	18.83	18.91	18.83	6,198
February 13, 2026	18.81	18.76	18.76	18.81	18.66	4,412
February 12, 2026	19.08	18.79	18.79	19.08	18.79	3,479
February 11, 2026	18.86	18.94	18.94	18.97	18.8	5,039
February 10, 2026	18.66	18.65	18.65	18.69	18.55	4,738
February 09, 2026	18.56	18.56	18.56	18.56	18.35	5,097
February 06, 2026	18.09	18.36	18.36	18.39	18.07	12,656
February 05, 2026	18.13	18.15	18.15	18.16	18.02	13,082
February 04, 2026	18.26	18.11	18.11	18.29	18.11	45,486
February 03, 2026	18.28	18.15	18.15	18.3	18.12	12,374
February 02, 2026	17.73	18.09	18.09	18.09	17.73	42,116
January 30, 2026	18.04	18	18	18.2	18	7,393
January 29, 2026	18.28	18.13	18.13	18.36	18.09	65,505
January 28, 2026	18.39	18.27	18.27	18.39	18.21	9,428
January 27, 2026	18.16	18.18	18.18	18.19	18.12	2,892
January 26, 2026	17.92	17.93	17.93	17.98	17.82	2,753
January 23, 2026	18.08	17.98	17.98	18.11	17.96	1,836
January 22, 2026	18.06	18.09	18.09	18.12	18.05	23,677
January 21, 2026	17.89	18.05	18.05	18.05	17.85	13,768
January 20, 2026	17.85	17.85	17.85	17.85	17.68	12,469
January 19, 2026	18.02	18.01	18.01	18.04	17.98	53,775
January 16, 2026	18.12	18.05	18.05	18.12	18.05	8,101
January 15, 2026	17.94	18.15	18.15	18.17	17.92	1,451
January 14, 2026	17.8	17.82	17.82	17.83	17.71	3,571
January 13, 2026	17.73	17.82	17.82	17.82	17.72	315
January 12, 2026	17.59	17.73	17.73	17.73	17.59	1,507
January 09, 2026	17.53	17.63	17.63	17.64	17.52	596
January 08, 2026	17.52	17.52	17.52	17.58	17.52	1,833
January 07, 2026	17.59	17.63	17.63	17.64	17.55	431
January 06, 2026	17.59	17.63	17.63	17.65	17.48	2,113
January 05, 2026	17.5	17.45	17.45	17.52	17.42	6,946
January 02, 2026	17.31	17.31	17.31	17.37	17.27	5,780
December 31, 2025	17.11	17.05	17.05	17.11	17.02	322
December 30, 2025	16.94	17.05	17.05	17.07	16.94	101
December 29, 2025	16.97	16.9	16.9	16.97	16.9	1,084
December 24, 2025	16.9	16.9	16.9	16.9	16.83	782
December 23, 2025	16.84	16.84	16.84	16.86	16.81	5,362
December 22, 2025	16.85	16.87	16.87	16.92	16.83	61,156
December 19, 2025	16.72	16.9	16.9	17.22	16.68	62,340
December 18, 2025	16.59	16.73	16.73	16.73	16.58	2,694
December 17, 2025	16.72	16.55	16.55	16.73	16.55	2,181
December 16, 2025	16.51	16.49	16.49	16.55	16.47	5,990
December 15, 2025	16.74	16.77	16.77	16.82	16.72	1,230
December 12, 2025	16.94	16.77	16.77	16.97	16.77	314
December 11, 2025	16.81	16.84	16.84	16.85	16.78	625
December 10, 2025	16.9	16.9	16.9	16.95	16.87	4,929
December 09, 2025	16.81	16.86	16.86	16.86	16.79	1,441
December 08, 2025	16.96	16.98	16.98	16.98	16.85	897
December 05, 2025	16.91	16.94	16.94	16.98	16.87	1,221
December 04, 2025	16.69	16.7	16.7	16.7	16.64	152
December 03, 2025	16.71	16.61	16.61	16.71	16.61	1,610
December 02, 2025	16.76	16.74	16.74	17.16	15.97	1,412
December 01, 2025	16.65	16.7	16.7	16.7	16.63	395
November 28, 2025	16.62	16.74	16.74	16.74	16.58	16,105
November 27, 2025	16.54	16.6	16.6	16.66	16.54	186
November 26, 2025	16.59	16.62	16.62	16.64	16.55	30,351

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