HSBC ETFs HSBC Apac Ex Jap Sustainable Equity ETF

(HSXJ)
Sector: n/a
1,392.20p
0.40p 0.03
Last updated: 11:26:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,394.80p 1,396.40p 1,390.60p 1,383.00p 5,449
21/11/2024 1,371.20p 1,383.00p 1,376.56p 1,383.00p 317
20/11/2024 1,371.20p 1,388.28p 1,376.90p 1,376.90p 531
19/11/2024 1,371.20p 1,393.67p 1,379.34p 1,384.80p 1,018
18/11/2024 1,371.20p 1,383.31p 1,377.76p 1,381.20p 521
15/11/2024 1,371.20p 1,377.38p 1,368.94p 1,370.40p 1,492
14/11/2024 1,370.60p 1,371.58p 1,363.26p 1,370.40p 7,874
13/11/2024 1,397.40p 1,383.60p 1,371.40p 1,371.40p 345
12/11/2024 1,397.40p 1,373.90p 1,367.23p 1,394.10p 762
11/11/2024 1,397.40p 1,400.44p 1,392.40p 1,394.10p 4,340
08/11/2024 1,388.00p 1,406.00p 1,395.30p 1,395.30p 166
07/11/2024 1,388.00p 1,424.00p 1,411.49p 1,420.50p 1,396
06/11/2024 1,388.00p 1,396.44p 1,385.60p 1,385.80p 4,665
05/11/2024 1,380.40p 1,396.56p 1,390.40p 1,395.90p 534
04/11/2024 1,380.40p 1,386.17p 1,378.80p 1,375.60p 431
01/11/2024 1,372.80p 1,376.40p 1,372.40p 1,370.40p 980
31/10/2024 1,372.80p 1,370.40p 1,362.00p 1,370.40p 350
30/10/2024 1,372.80p 1,376.54p 1,369.02p 1,372.20p 1,700
29/10/2024 1,397.00p 1,397.40p 1,386.60p 1,386.60p 7,953
28/10/2024 1,399.80p 1,396.25p 1,390.00p 1,394.10p 947
25/10/2024 1,399.80p 1,398.20p 1,393.04p 1,394.80p 1,214
24/10/2024 1,399.80p 1,419.00p 1,388.60p 1,396.80p 1,113
23/10/2024 1,399.80p 1,399.78p 1,395.80p 1,396.80p 1,911
22/10/2024 1,399.80p 1,398.20p 1,389.00p 1,396.40p 10,547
21/10/2024 1,399.80p 1,401.94p 1,391.60p 1,391.60p 25,865
18/10/2024 1,399.80p 1,416.86p 1,403.40p 1,397.10p 201
17/10/2024 1,399.80p 1,404.95p 1,391.73p 1,397.10p 8,458
16/10/2024 1,401.00p 1,402.60p 1,392.39p 1,402.60p 6,524
15/10/2024 1,394.00p 1,397.40p 1,384.00p 1,384.00p 71,610
14/10/2024 1,422.40p 1,422.80p 1,412.60p 1,415.50p 672
11/10/2024 1,450.80p 1,412.70p 1,392.95p 1,412.70p 1,273
10/10/2024 1,450.80p 1,404.80p 1,395.86p 1,403.90p 7,069
09/10/2024 1,450.80p 1,397.70p 1,387.83p 1,397.70p 696
08/10/2024 1,450.80p 1,419.20p 1,384.47p 1,455.80p 1,820
07/10/2024 1,450.80p 1,463.20p 1,450.80p 1,455.80p 2,082
04/10/2024 1,415.40p 1,435.81p 1,426.20p 1,429.10p 987
03/10/2024 1,415.40p 1,428.40p 1,410.80p 1,422.20p 2,136
02/10/2024 1,415.80p 1,423.20p 1,415.80p 1,418.80p 1,042
01/10/2024 1,381.60p 1,384.62p 1,376.40p 1,381.80p 257
30/09/2024 1,381.60p 1,394.08p 1,375.80p 1,375.80p 1,585
27/09/2024 1,393.80p 1,394.00p 1,380.84p 1,386.90p 2,334
26/09/2024 1,298.40p 1,380.40p 1,359.65p 1,371.30p 126
25/09/2024 1,298.40p 1,330.50p 1,322.32p 1,330.50p 570
24/09/2024 1,298.40p 1,331.30p 1,316.80p 1,331.30p 196
23/09/2024 1,298.40p 1,302.30p 1,296.04p 1,302.30p 347
20/09/2024 1,298.40p 1,298.40p 1,293.50p 1,293.50p 8,587
19/09/2024 1,277.60p 1,298.10p 1,292.64p 1,275.10p 920
18/09/2024 1,277.60p 1,279.20p 1,273.60p 1,275.10p 702
17/09/2024 1,253.80p 1,286.00p 1,279.80p 1,285.10p 592
16/09/2024 1,253.80p 1,278.80p 1,274.10p 1,274.10p 164
13/09/2024 1,253.80p 1,284.20p 1,280.20p 1,275.10p 511
12/09/2024 1,253.80p 1,275.10p 1,273.73p 1,275.10p 246
11/09/2024 1,253.80p 1,266.00p 1,247.63p 1,255.70p 295
10/09/2024 1,259.60p 1,257.60p 1,253.80p 1,253.80p 102
09/09/2024 1,259.60p 1,261.40p 1,253.10p 1,257.30p 116
06/09/2024 1,259.60p 1,259.87p 1,242.30p 1,242.30p 1,642
05/09/2024 1,277.20p 1,267.40p 1,259.70p 1,259.70p 645
04/09/2024 1,277.20p 1,262.00p 1,251.40p 1,259.90p 98
03/09/2024 1,277.20p 1,281.37p 1,269.20p 1,270.20p 2,347
02/09/2024 1,278.40p 1,289.00p 1,284.80p 1,284.50p 240
30/08/2024 1,278.40p 1,294.00p 1,284.50p 1,284.50p 653
29/08/2024 1,278.40p 1,286.30p 1,275.65p 1,286.30p 54
28/08/2024 1,281.60p 1,283.40p 1,278.90p 1,278.90p 15,816
27/08/2024 1,276.40p 1,278.17p 1,272.75p 1,275.20p 18,265
26/08/2024 1,285.40p 1,285.40p 1,273.80p 1,273.80p 5,109
23/08/2024 1,285.40p 1,285.40p 1,273.80p 1,273.80p 5,109
22/08/2024 1,285.40p 1,285.40p 1,273.80p 1,273.80p 5,109
21/08/2024 1,293.00p 1,287.10p 1,285.49p 1,287.10p 978
20/08/2024 1,293.00p 1,296.92p 1,257.90p 1,298.10p 318
19/08/2024 1,293.00p 1,298.10p 1,289.71p 1,298.10p 1,575
16/08/2024 1,268.80p 1,291.27p 1,286.40p 1,286.80p 202
15/08/2024 1,268.80p 1,279.90p 1,266.04p 1,279.90p 5,132
14/08/2024 1,268.80p 1,266.00p 1,265.40p 1,266.00p 1
13/08/2024 1,268.80p 1,270.80p 1,266.00p 1,270.10p 125
12/08/2024 1,263.80p 1,266.80p 1,263.02p 1,265.40p 159
09/08/2024 1,263.80p 1,265.33p 1,261.00p 1,261.00p 668
08/08/2024 1,225.20p 1,259.70p 1,243.07p 1,259.70p 1,616
07/08/2024 1,225.20p 1,262.60p 1,251.59p 1,255.50p 271
06/08/2024 1,261.40p 1,225.20p 1,212.99p 1,225.20p 2,831
05/08/2024 1,261.40p 1,212.30p 1,193.64p 1,212.30p 966
02/08/2024 1,261.40p 1,264.29p 1,240.85p 1,243.90p 627
01/08/2024 1,292.80p 1,289.80p 1,284.80p 1,284.80p 58
31/07/2024 1,292.80p 1,292.80p 1,287.20p 1,287.20p 772
30/07/2024 1,266.80p 1,271.17p 1,263.30p 1,263.30p 4,854
29/07/2024 1,278.20p 1,279.38p 1,265.80p 1,265.80p 1,132
26/07/2024 1,269.20p 1,272.44p 1,268.88p 1,261.20p 1,810
25/07/2024 1,274.60p 1,261.20p 1,249.02p 1,261.20p 517
24/07/2024 1,274.60p 1,280.60p 1,267.60p 1,267.60p 2,126
23/07/2024 1,283.20p 1,289.17p 1,282.06p 1,286.80p 199
22/07/2024 1,283.20p 1,283.90p 1,278.24p 1,283.90p 5,556
19/07/2024 1,281.60p 1,286.63p 1,281.60p 1,284.20p 799
18/07/2024 1,331.20p 1,310.80p 1,296.40p 1,296.40p 19,247
17/07/2024 1,331.20p 1,306.12p 1,301.40p 1,301.40p 145
16/07/2024 1,331.20p 1,321.50p 1,320.09p 1,321.50p 1,004
15/07/2024 1,331.20p 1,327.31p 1,317.44p 1,321.40p 1,968
12/07/2024 1,331.20p 1,335.60p 1,327.63p 1,333.30p 1,274
11/07/2024 1,323.00p 1,337.60p 1,331.90p 1,331.90p 1,074
10/07/2024 1,323.00p 1,326.50p 1,324.04p 1,320.30p 66
09/07/2024 1,323.00p 1,325.15p 1,318.80p 1,320.30p 1,278
08/07/2024 1,302.60p 1,320.06p 1,317.00p 1,317.00p 4,344
05/07/2024 1,302.60p 1,339.90p 1,306.40p 1,316.80p 0
04/07/2024 1,302.60p 1,328.21p 1,321.51p 1,322.00p 671
03/07/2024 1,302.60p 1,316.90p 1,309.63p 1,316.90p 353
02/07/2024 1,302.60p 1,304.60p 1,299.83p 1,303.10p 748
01/07/2024 1,302.60p 1,304.06p 1,301.84p 1,302.60p 443
28/06/2024 1,297.20p 1,307.00p 1,303.80p 1,305.20p 54
27/06/2024 1,297.20p 1,300.73p 1,295.05p 1,296.80p 14,574
26/06/2024 1,295.80p 1,298.60p 1,295.60p 1,297.60p 1,426
25/06/2024 1,293.60p 1,294.44p 1,292.20p 1,292.20p 3
24/06/2024 1,293.60p 1,304.00p 1,293.60p 1,302.70p 545
21/06/2024 1,305.60p 1,305.70p 1,301.20p 1,305.70p 401
20/06/2024 1,312.80p 1,312.80p 1,307.50p 1,307.50p 159
19/06/2024 1,313.20p 1,313.20p 1,307.64p 1,308.50p 3,432
18/06/2024 1,289.80p 1,299.60p 1,291.80p 1,299.60p 3,231
17/06/2024 1,289.80p 1,289.80p 1,283.20p 1,284.80p 866
14/06/2024 1,273.60p 1,283.20p 1,274.15p 1,281.20p 382
13/06/2024 1,273.60p 1,279.17p 1,274.60p 1,274.60p 781
12/06/2024 1,273.60p 1,279.60p 1,268.54p 1,279.60p 1,511
11/06/2024 1,273.80p 1,273.80p 1,262.25p 1,262.40p 1,729
10/06/2024 1,275.20p 1,277.50p 1,275.20p 1,277.50p 360
07/06/2024 1,280.40p 1,280.80p 1,277.20p 1,277.20p 698
06/06/2024 1,261.80p 1,279.30p 1,276.00p 1,279.30p 3
05/06/2024 1,261.80p 1,266.80p 1,261.80p 1,266.80p 1,870
04/06/2024 1,266.40p 1,248.40p 1,242.98p 1,257.90p 551
03/06/2024 1,266.40p 1,273.20p 1,257.90p 1,257.90p 1,121
31/05/2024 1,254.60p 1,249.60p 1,242.30p 1,242.30p 8
30/05/2024 1,254.60p 1,258.20p 1,250.05p 1,256.70p 836
29/05/2024 1,262.60p 1,268.65p 1,262.60p 1,264.40p 1,131
28/05/2024 1,283.20p 1,284.57p 1,280.10p 1,280.10p 592
27/05/2024 1,283.20p 1,284.20p 1,281.60p 1,281.60p 2,609