HSBC Japan Sustainable Equity UCITS Fund (LON:HSJD)
London · Delayed Price · Currency is GBP · Price in USD 21.05
+0.14 (0.66%)
Sep 5, 2025, 3:10 PM BST
LON:HSJD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 2.00% | 2,134 |
| Sep 5, 2025 | 21.05 | 21.16 | 21.05 | 21.05 | 21.05 | 0.62% | 6,442 |
| Sep 4, 2025 | 20.82 | 20.92 | 20.82 | 20.92 | 20.92 | 1.16% | 3,250 |
| Sep 3, 2025 | 20.64 | 20.68 | 20.64 | 20.68 | 20.68 | - | 6 |
| Sep 2, 2025 | 20.57 | 20.68 | 20.55 | 20.68 | 20.68 | -0.91% | 1,181 |
| Sep 1, 2025 | 21.02 | 21.02 | 20.87 | 20.87 | 20.87 | 0.38% | - |
| Aug 29, 2025 | 20.83 | 20.83 | 20.79 | 20.79 | 20.79 | -1.24% | 169 |
| Aug 28, 2025 | 21.08 | 21.08 | 21.05 | 21.05 | 21.05 | 1.15% | 4 |
| Aug 27, 2025 | 20.79 | 20.81 | 20.79 | 20.81 | 20.81 | -0.38% | 1,465 |
| Aug 26, 2025 | 20.82 | 20.89 | 20.82 | 20.89 | 20.89 | -2.02% | 881 |
| Aug 22, 2025 | 21.03 | 21.32 | 21.03 | 21.32 | 21.32 | 1.72% | 320 |
| Aug 21, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -1.04% | - |
| Aug 20, 2025 | 21.23 | 21.23 | 21.18 | 21.18 | 21.18 | -0.24% | - |
| Aug 19, 2025 | 21.34 | 21.34 | 21.20 | 21.23 | 21.23 | 0.05% | 19,464 |
| Aug 18, 2025 | 21.25 | 21.25 | 21.22 | 21.22 | 21.22 | 0.24% | 2,562 |
| Aug 15, 2025 | 21.19 | 21.19 | 21.17 | 21.17 | 21.17 | 1.83% | 2,562 |
| Aug 14, 2025 | 20.87 | 20.87 | 20.79 | 20.79 | 20.79 | -0.72% | 84 |
| Aug 13, 2025 | 20.99 | 20.99 | 20.94 | 20.94 | 20.94 | 0.05% | - |
| Aug 12, 2025 | 20.69 | 20.93 | 20.69 | 20.93 | 20.93 | 1.31% | 4,320 |
| Aug 11, 2025 | 20.80 | 20.80 | 20.66 | 20.66 | 20.66 | -0.10% | 1,739 |
| Aug 8, 2025 | 20.57 | 20.68 | 20.57 | 20.68 | 20.68 | 2.02% | 5,452 |
| Aug 7, 2025 | 20.36 | 20.43 | 20.27 | 20.27 | 20.27 | 0.45% | 9,248 |
| Aug 6, 2025 | 20.15 | 20.18 | 20.15 | 20.18 | 20.18 | 1.25% | 6 |
| Aug 5, 2025 | 19.92 | 19.93 | 19.92 | 19.93 | 19.93 | 0.05% | 1,040 |
| Aug 4, 2025 | 19.91 | 19.92 | 19.83 | 19.92 | 19.92 | 1.37% | - |
| Aug 1, 2025 | 19.74 | 19.79 | 19.62 | 19.65 | 19.65 | 0.15% | 2,298 |
| Jul 31, 2025 | 19.74 | 19.81 | 19.62 | 19.62 | 19.62 | -0.41% | 90 |
| Jul 30, 2025 | 19.85 | 19.85 | 19.70 | 19.70 | 19.70 | 0.77% | 100 |
| Jul 29, 2025 | 19.66 | 19.66 | 19.55 | 19.55 | 19.55 | -0.31% | 1,957 |
| Jul 28, 2025 | 19.90 | 19.90 | 19.61 | 19.61 | 19.61 | -1.51% | 4,549 |
| Jul 25, 2025 | 19.95 | 19.95 | 19.91 | 19.91 | 19.91 | -1.78% | 953 |
| Jul 24, 2025 | 20.30 | 20.30 | 20.27 | 20.27 | 20.27 | 0.80% | 98 |
| Jul 23, 2025 | 19.99 | 20.11 | 19.95 | 20.11 | 20.11 | 4.74% | 1,932 |
| Jul 22, 2025 | 19.07 | 19.20 | 19.04 | 19.20 | 19.20 | 0.05% | 6,000 |
| Jul 21, 2025 | 19.19 | 19.19 | 19.08 | 19.19 | 19.19 | 1.11% | 19 |
| Jul 18, 2025 | 18.99 | 18.99 | 18.98 | 18.98 | 18.98 | -0.52% | 304 |
| Jul 17, 2025 | 19.04 | 19.08 | 19.04 | 19.08 | 19.08 | 0.90% | 1,823 |
| Jul 16, 2025 | 18.86 | 18.91 | 18.86 | 18.91 | 18.91 | 0.11% | 3,462 |
| Jul 15, 2025 | 19.14 | 19.14 | 18.89 | 18.89 | 18.89 | -1.31% | 5,803 |
| Jul 14, 2025 | 19.25 | 19.25 | 19.11 | 19.14 | 19.14 | 0.42% | 1 |
| Jul 11, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.88% | - |
| Jul 10, 2025 | 19.10 | 19.23 | 19.10 | 19.23 | 19.23 | -0.26% | 952 |
| Jul 9, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.05% | - |
| Jul 8, 2025 | 19.33 | 19.33 | 19.27 | 19.27 | 19.27 | -0.77% | 1 |
| Jul 7, 2025 | 19.54 | 19.54 | 19.41 | 19.42 | 19.42 | -0.97% | 26 |
| Jul 4, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.61% | - |
| Jul 3, 2025 | 19.67 | 19.74 | 19.67 | 19.73 | 19.73 | 0.15% | 1,566 |
| Jul 2, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.10% | - |
| Jul 1, 2025 | 19.69 | 19.72 | 19.68 | 19.68 | 19.68 | -0.35% | 3,901 |
| Jun 30, 2025 | 19.86 | 19.86 | 19.75 | 19.75 | 19.75 | -0.65% | 1,687 |