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
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
November 25, 2025	16.55	16.49	16.49	16.55	16.47	1,553
November 24, 2025	16.43	16.57	16.57	16.58	16.42	2,677
November 21, 2025	16.35	16.41	16.41	16.41	16.31	1,372
November 20, 2025	16.81	16.71	16.71	16.86	16.7	2,346
November 19, 2025	16.61	16.71	16.71	16.78	16.6	13,004
November 18, 2025	16.58	16.66	16.66	16.66	16.54	3,618
November 17, 2025	16.91	16.85	16.85	16.91	16.8	613
November 14, 2025	16.94	17.08	17.08	17.08	16.81	4,804
November 13, 2025	17.31	17.09	17.09	17.31	17.09	67
November 12, 2025	17.32	17.32	17.32	17.37	17.31	5,944
November 11, 2025	17.22	17.19	17.19	17.25	17.16	4,496
November 10, 2025	17.2	17.14	17.14	17.21	17.11	4,165
November 07, 2025	17	16.76	16.76	17	16.76	1,700
November 06, 2025	17.25	17.05	17.05	17.3	17.05	2,870
November 05, 2025	17	17.27	17.27	17.28	17	7,404
November 04, 2025	17.11	17.23	17.23	17.24	17.11	546
November 03, 2025	17.31	17.27	17.27	17.38	17.27	636
October 31, 2025	17.25	17.25	17.25	17.33	17.19	12,858
October 30, 2025	17.21	17.26	17.26	17.29	17.21	4,575
October 29, 2025	17.34	17.38	17.38	17.42	17.34	2,179
October 28, 2025	17.04	17.11	17.11	17.14	17	4,093
October 27, 2025	17.09	17.07	17.07	17.1	17.02	11,213
October 24, 2025	16.88	16.98	16.98	16.98	16.86	4,529
October 23, 2025	16.7	16.88	16.88	16.88	16.68	5,286
October 22, 2025	16.81	16.64	16.64	16.81	16.64	1,993
October 21, 2025	16.76	16.67	16.67	16.77	16.64	14,029
October 20, 2025	16.64	16.77	16.77	16.77	16.61	110,272
October 17, 2025	16.31	16.48	16.48	16.53	16.28	10,456

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