HSBC MSCI Pacific ex Japan UCITS ETF (LON:HMXJ)
London · Delayed Price · Currency is GBP · Price in GBX 1,299.00
-7.50 (-0.57%)
Sep 23, 2026, 2:46 PM GMT
LON:HMXJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,308.00 | 1,308.00 | 1,299.40 | 1,299.40 | - | -0.54% | 303,661 |
| Sep 22, 2026 | 1,305.00 | 1,311.00 | 1,305.00 | 1,306.50 | 1,306.50 | 0.35% | 21,973 |
| Sep 21, 2026 | 1,302.00 | 1,303.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1.24% | 15,801 |
| Sep 18, 2026 | 1,299.00 | 1,299.00 | 1,287.00 | 1,286.00 | 1,286.00 | -1.30% | 2,268 |
| Sep 17, 2026 | 1,298.00 | 1,303.00 | 1,295.00 | 1,303.00 | 1,303.00 | 1.72% | 572 |
| Sep 16, 2026 | 1,281.00 | 1,287.00 | 1,280.06 | 1,281.00 | 1,281.00 | -0.16% | 1,748 |
| Sep 15, 2026 | 1,283.00 | 1,284.22 | 1,278.70 | 1,283.00 | 1,283.00 | -0.85% | 1,194 |
| Sep 14, 2026 | 1,294.73 | 1,294.00 | 1,293.00 | 1,294.00 | 1,294.00 | -0.23% | 5,529 |
| Sep 11, 2026 | 1,296.00 | 1,301.00 | 1,294.91 | 1,297.00 | 1,297.00 | 0.54% | 3,187 |
| Sep 10, 2026 | 1,297.00 | 1,306.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.23% | 58,231 |
| Sep 9, 2026 | 1,319.00 | 1,321.00 | 1,306.00 | 1,306.00 | 1,306.00 | -1.43% | 12,414 |
| Sep 8, 2026 | 1,322.00 | 1,325.00 | 1,320.00 | 1,325.00 | 1,325.00 | -0.23% | 2,049 |
| Sep 7, 2026 | 1,336.00 | 1,336.00 | 1,328.00 | 1,328.00 | 1,328.00 | -0.38% | 2,026 |
| Sep 4, 2026 | 1,335.00 | 1,335.91 | 1,331.00 | 1,333.00 | 1,333.00 | 0.15% | 26,140 |
| Sep 3, 2026 | 1,329.00 | 1,336.50 | 1,328.00 | 1,331.00 | 1,331.00 | 0.60% | 12,664 |
| Sep 2, 2026 | 1,320.00 | 1,323.00 | 1,315.00 | 1,323.00 | 1,323.00 | 0.68% | 6,879 |
| Sep 1, 2026 | 1,321.00 | 1,321.00 | 1,314.00 | 1,314.00 | 1,314.00 | -0.45% | 3,344 |
| Aug 28, 2026 | 1,324.00 | 1,327.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.30% | 2,712 |
| Aug 27, 2026 | 1,316.00 | 1,317.00 | 1,312.00 | 1,316.00 | 1,316.00 | -0.23% | 1,542 |
| Aug 26, 2026 | 1,322.00 | 1,326.00 | 1,319.00 | 1,319.00 | 1,319.00 | -0.45% | 7,405 |
| Aug 25, 2026 | 1,319.00 | 1,324.94 | 1,317.00 | 1,325.00 | 1,325.00 | 0.91% | 5,032 |
| Aug 24, 2026 | 1,315.00 | 1,314.00 | 1,312.00 | 1,313.00 | 1,313.00 | -0.38% | 40,866 |
| Aug 21, 2026 | 1,309.00 | 1,318.00 | 1,309.00 | 1,318.00 | 1,318.00 | 1.38% | 30,109 |
| Aug 20, 2026 | 1,304.00 | 1,305.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.54% | 2,764 |
| Aug 19, 2026 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.31% | 2,558 |
| Aug 18, 2026 | 1,308.00 | 1,308.00 | 1,303.00 | 1,303.00 | 1,303.00 | 0.04% | 820 |
| Aug 17, 2026 | 1,307.00 | 1,308.00 | 1,302.00 | 1,302.50 | 1,302.50 | - | 15,383 |
| Aug 14, 2026 | 1,308.00 | 1,308.00 | 1,304.00 | 1,302.50 | 1,302.50 | -0.50% | 1,812 |
| Aug 13, 2026 | 1,315.00 | 1,316.00 | 1,309.00 | 1,309.00 | 1,309.00 | -0.53% | 8,525 |
| Aug 12, 2026 | 1,316.00 | 1,322.00 | 1,313.00 | 1,316.00 | 1,316.00 | -0.15% | 8,252 |
| Aug 11, 2026 | 1,316.00 | 1,324.00 | 1,315.30 | 1,318.00 | 1,318.00 | 0.15% | 10,360 |
| Aug 10, 2026 | 1,322.00 | 1,324.00 | 1,316.00 | 1,316.00 | 1,316.00 | -0.83% | 5,654 |
| Aug 7, 2026 | 1,323.00 | 1,331.00 | 1,322.00 | 1,327.00 | 1,327.00 | 0.61% | 24,115 |
| Aug 6, 2026 | 1,321.00 | 1,329.00 | 1,319.00 | 1,319.00 | 1,319.00 | 0.23% | 29,716 |
| Aug 5, 2026 | 1,341.00 | 1,345.00 | 1,337.00 | 1,338.00 | 1,316.00 | 0.07% | 23,629 |
| Aug 4, 2026 | 1,341.00 | 1,341.00 | 1,334.50 | 1,337.00 | 1,315.01 | 1.13% | 17,606 |
| Aug 3, 2026 | 1,328.00 | 1,328.00 | 1,319.00 | 1,322.00 | 1,300.26 | 0.61% | 6,307 |
| Jul 31, 2026 | 1,328.00 | 1,331.00 | 1,313.98 | 1,314.00 | 1,292.39 | -1.28% | 8,792 |
| Jul 30, 2026 | 1,328.00 | 1,335.00 | 1,327.00 | 1,331.00 | 1,309.11 | - | 11,402 |
| Jul 29, 2026 | 1,337.00 | 1,340.00 | 1,331.00 | 1,331.00 | 1,309.11 | -0.08% | 8,891 |
| Jul 28, 2026 | 1,326.00 | 1,332.00 | 1,322.00 | 1,332.00 | 1,310.10 | 1.22% | 5,761 |
| Jul 27, 2026 | 1,318.00 | 1,319.00 | 1,313.91 | 1,316.00 | 1,294.36 | 0.69% | 20,731 |
| Jul 24, 2026 | 1,302.00 | 1,310.00 | 1,302.00 | 1,307.00 | 1,285.51 | 0.85% | 13,042 |
| Jul 23, 2026 | 1,305.00 | 1,308.00 | 1,294.54 | 1,296.00 | 1,274.69 | -0.77% | 3,874 |
| Jul 22, 2026 | 1,301.00 | 1,311.00 | 1,299.00 | 1,306.00 | 1,284.52 | 0.93% | 2,919 |
| Jul 21, 2026 | 1,292.00 | 1,294.94 | 1,290.00 | 1,294.00 | 1,272.72 | 0.54% | 32,403 |
| Jul 20, 2026 | 1,286.00 | 1,290.00 | 1,282.00 | 1,287.00 | 1,265.84 | -0.16% | 15,600 |
| Jul 17, 2026 | 1,278.00 | 1,289.00 | 1,278.00 | 1,289.00 | 1,267.80 | - | 1,440 |
| Jul 16, 2026 | 1,285.00 | 1,286.00 | 1,280.00 | 1,289.00 | 1,267.80 | -0.15% | 4,386 |
| Jul 15, 2026 | 1,295.00 | 1,297.91 | 1,290.00 | 1,291.00 | 1,269.77 | -0.08% | 3,829 |