HSBC MSCI Ac Asia Pacific Ex Japan Climate Paris Aligned UCITS ETF (LON:HPAJ)
London · Delayed Price · Currency is GBP · Price in USD 26.11
-0.07 (-0.29%)
Sep 22, 2026, 9:56 AM GMT
LON:HPAJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 26.11 | 26.11 | 26.11 | 26.28 | 26.28 | 0.39% | - |
| Sep 21, 2026 | 26.12 | 26.19 | 26.12 | 26.18 | 26.18 | 3.06% | 1,097 |
| Sep 18, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.29% | - |
| Sep 17, 2026 | 25.51 | 25.51 | 25.49 | 25.48 | 25.48 | 0.84% | 5,584 |
| Sep 16, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.99% | - |
| Sep 15, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.43% | - |
| Sep 14, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -2.72% | 1 |
| Sep 11, 2026 | 25.69 | 25.69 | 25.69 | 25.83 | 25.83 | 1.00% | 6 |
| Sep 10, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -1.65% | - |
| Sep 9, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.07% | - |
| Sep 8, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - | 1 |
| Sep 7, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.58% | - |
| Sep 4, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 1.48% | 2 |
| Sep 3, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.44% | - |
| Sep 2, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.36% | 4 |
| Sep 1, 2026 | 25.96 | 25.96 | 25.68 | 25.73 | 25.73 | -0.86% | 2,346 |
| Aug 28, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.44% | 1 |
| Aug 27, 2026 | 25.95 | 25.95 | 25.95 | 25.84 | 25.84 | 0.10% | 13 |
| Aug 26, 2026 | 25.91 | 25.91 | 25.91 | 25.82 | 25.82 | 0.20% | 3 |
| Aug 25, 2026 | 25.72 | 25.72 | 25.66 | 25.76 | 25.76 | 1.57% | 3,085 |
| Aug 24, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -1.89% | 1 |
| Aug 21, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.90% | - |
| Aug 20, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.49% | 1 |
| Aug 19, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.74% | - |
| Aug 18, 2026 | 25.47 | 25.47 | 25.47 | 25.31 | 25.31 | -3.37% | 1,132 |
| Aug 17, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 1.86% | - |
| Aug 14, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.53% | 1 |
| Aug 13, 2026 | 25.94 | 25.94 | 25.94 | 25.85 | 25.85 | 0.79% | 3 |
| Aug 12, 2026 | 25.17 | 25.17 | 25.17 | 25.65 | 25.65 | 1.05% | - |
| Aug 11, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.94% | 1 |
| Aug 10, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.72% | - |
| Aug 7, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.28% | - |
| Aug 6, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.83% | - |
| Aug 5, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.18% | - |
| Aug 4, 2026 | 25.17 | 25.17 | 25.17 | 25.43 | 25.43 | 3.12% | 1 |
| Aug 3, 2026 | 25.01 | 25.01 | 25.01 | 24.66 | 24.66 | -0.34% | 18 |
| Jul 31, 2026 | 25.26 | 25.26 | 25.26 | 24.74 | 24.74 | 0.96% | 1,676 |
| Jul 30, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 2.75% | - |
| Jul 29, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.92% | 1 |
| Jul 28, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.57% | - |
| Jul 27, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -1.05% | - |
| Jul 24, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.08% | - |
| Jul 23, 2026 | 24.90 | 24.90 | 24.90 | 24.70 | 24.70 | -2.05% | 50 |
| Jul 22, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.50% | - |
| Jul 21, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 2.33% | - |
| Jul 20, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 1.11% | 2 |
| Jul 17, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -2.02% | 1 |
| Jul 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.05% | - |
| Jul 15, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.63% | - |
| Jul 14, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.85% | 2 |