Skip to main content
logo
HSBC MSCI Pacific ex Japan UCITS ETF (LON:HMXS)
London flag London · Delayed Price · Currency is GBP
16.15
+0.07 (0.46%)
Last updated: Sep 22, 2026, 2:57 PM GMT

LON:HMXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202616.1216.1416.1416.1516.150.46%378
Sep 21, 202616.0716.1216.0716.0716.071.15%42,629
Sep 18, 202615.9915.9915.8715.8915.89-1.40%58
Sep 17, 202616.0016.0715.9916.1216.121.72%3,293
Sep 16, 202615.8415.8815.8215.8415.84-1,198
Sep 15, 202615.7915.8615.8115.8415.84-0.91%1,376
Sep 14, 202615.9615.9615.9615.9915.99-0.19%2
Sep 11, 202615.9916.0315.9716.0216.020.40%1,609
Sep 10, 202616.0616.0715.9415.9615.96-1.23%2,589
Sep 9, 202616.2916.2916.1516.1516.15-1.35%1,120
Sep 8, 202616.3116.3816.2916.3816.38-0.32%1,123
Sep 7, 202616.4416.4416.4116.4316.43-0.35%22
Sep 4, 202616.4716.4816.4316.4916.490.15%127
Sep 3, 202616.4616.4616.4616.4616.460.61%-
Sep 2, 202616.1916.3016.1916.3616.360.70%31
Sep 1, 202616.3216.3216.1616.2516.25-0.53%69
Aug 28, 202616.3516.3616.3316.3316.330.53%387
Aug 27, 202616.2416.2416.2416.2516.25-0.44%1,117
Aug 26, 202616.3516.3516.3516.3216.32-0.26%28
Aug 25, 202616.3516.3516.2716.3616.360.75%1,120
Aug 24, 202616.2116.2316.2116.2416.24-0.21%580
Aug 21, 202616.2016.2716.1916.2716.271.14%3,114
Aug 20, 202616.1116.0916.0916.0916.09-0.60%2,044
Aug 19, 202616.1016.1016.0916.1916.190.60%40
Aug 18, 202616.1316.1816.1016.0916.09-0.01%2,633
Aug 17, 202616.1516.1516.0816.0916.090.07%1,584
Aug 14, 202616.1016.1016.0916.0816.08-0.64%2,404
Aug 13, 202616.2616.2816.2316.1816.18-0.23%13,673
Aug 12, 202616.2316.2616.2116.2216.22-0.41%1,977
Aug 11, 202616.2616.3416.2416.2916.290.06%7,210
Aug 10, 202616.3616.3616.3216.2816.28-0.79%105
Aug 7, 202616.3416.3516.3416.4116.410.64%35
Aug 6, 202616.3216.3616.2716.3016.300.12%937
Aug 5, 202616.2516.3316.2516.2816.280.04%9,381
Aug 4, 202616.2216.2616.2116.2816.281.16%589
Aug 3, 202616.0716.0716.0616.0916.090.60%170
Jul 31, 202616.1316.1316.0115.9915.99-1.22%174
Jul 30, 202616.1416.2116.1016.1916.19-0.03%475
Jul 29, 202616.2816.2816.1916.2016.20-0.04%211
Jul 28, 202616.0716.2016.0716.2016.201.28%1,651
Jul 27, 202616.0216.0215.9816.0016.000.58%5,903
Jul 24, 202615.8715.8815.8515.9015.900.95%7,247
Jul 23, 202615.8515.8515.8515.7515.75-0.77%5,446
Jul 22, 202615.7915.8815.7915.8815.880.92%31,295
Jul 21, 202615.7215.7515.6915.7315.730.40%2,470
Jul 20, 202615.6515.6515.5815.6715.670.19%5,526
Jul 17, 202615.5715.6015.5415.6415.64-0.14%190
Jul 16, 202615.6015.6515.5715.6615.66-0.26%3,427
Jul 15, 202615.6815.7315.6815.7015.70-0.24%4,435
Jul 14, 202615.5915.7415.5815.7415.741.11%11,684