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
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
October 16, 2025	16.63	16.69	16.69	16.69	16.6	4,527
October 15, 2025	16.6	16.58	16.58	16.63	16.58	169
October 14, 2025	16.24	16.37	16.37	16.38	16.24	4,040
October 13, 2025	16.42	16.54	16.54	16.54	16.42	2,642
October 10, 2025	16.74	16.28	16.28	16.8	16.28	3,442
October 09, 2025	16.86	16.81	16.81	16.86	16.78	1,239
October 08, 2025	16.58	16.71	16.71	16.71	16.58	2,050
October 07, 2025	16.7	16.63	16.63	16.73	16.63	388
October 06, 2025	16.57	16.62	16.62	16.64	16.57	1,271
October 03, 2025	16.56	16.57	16.57	16.62	16.54	908
October 02, 2025	16.51	16.53	16.53	16.59	16.51	310
October 01, 2025	16.24	16.34	16.34	16.34	16.24	238
September 30, 2025	16.27	16.25	16.25	16.31	16.25	4,096
September 29, 2025	16.19	16.28	16.28	16.29	16.19	4,730
September 26, 2025	16.1	16.07	16.07	16.1	16.04	370
September 25, 2025	16.25	16.3	16.3	16.33	16.25	8,571
September 24, 2025	16.23	16.21	16.21	16.24	16.18	568
September 23, 2025	16.22	16.26	16.26	16.31	16.19	12,402
September 22, 2025	16.26	16.23	16.23	16.26	16.2	5,867
September 19, 2025	16.2	16.23	16.23	16.23	16.18	4,634
September 18, 2025	16.12	16.18	16.18	16.18	16.11	7,512
September 17, 2025	16.11	16.16	16.16	16.19	16.11	850
September 16, 2025	16.16	16.09	16.09	16.16	16.05	1,674
September 15, 2025	16.11	16.1	16.1	16.13	16.05	3,700
September 12, 2025	16.1	16.06	16.06	16.12	16.03	6,357
September 11, 2025	15.98	16.06	16.06	16.08	15.98	5,983
September 10, 2025	15.98	15.95	15.95	15.98	15.92	2,951
September 09, 2025	15.72	15.76	15.76	15.76	15.69	2,552
September 08, 2025	15.62	15.63	15.63	15.64	15.6	221
September 05, 2025	15.57	15.52	15.52	15.58	15.52	2,230
September 04, 2025	15.42	15.41	15.41	15.44	15.38	2,440
September 03, 2025	15.55	15.51	15.51	15.56	15.51	1,055
September 02, 2025	15.48	15.52	15.52	15.55	15.48	6,433
September 01, 2025	15.55	15.43	15.43	15.55	15.41	9,565
August 29, 2025	15.42	15.37	15.37	15.44	15.37	990
August 28, 2025	15.37	15.43	15.43	15.44	15.35	310
August 27, 2025	15.45	15.4	15.4	15.45	15.4	91
August 26, 2025	15.45	15.5	15.5	15.53	15.45	6,221
August 22, 2025	15.41	15.5	15.5	15.54	15.41	538
August 21, 2025	15.27	15.35	15.35	15.36	15.25	387
August 20, 2025	15.25	15.27	15.27	15.29	15.22	336
August 19, 2025	15.3	15.28	15.28	15.34	15.27	10,026
August 18, 2025	15.22	15.27	15.27	15.28	15.22	1,860
August 15, 2025	15.23	15.18	15.18	15.24	15.18	2,376

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