HSBC Japan Sustainable Equity UCITS Fund (LON:HSJD)
London · Delayed Price · Currency is GBP · Price in USD 26.98
-0.20 (-0.72%)
Sep 23, 2026, 12:06 PM GMT
LON:HSJD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 27.30 | 27.30 | 26.98 | 26.98 | - | -0.72% | 1,032 |
| Sep 22, 2026 | 27.13 | 27.15 | 27.01 | 27.18 | 27.18 | 0.66% | 8,200 |
| Sep 21, 2026 | 27.03 | 27.08 | 26.98 | 27.00 | 27.00 | 0.77% | 9,932 |
| Sep 18, 2026 | 26.91 | 26.75 | 26.75 | 26.79 | 26.79 | -1.79% | 3 |
| Sep 17, 2026 | 27.30 | 27.30 | 27.09 | 27.28 | 27.28 | -0.40% | 3 |
| Sep 16, 2026 | 27.23 | 27.23 | 27.23 | 27.39 | 27.39 | 1.37% | 722 |
| Sep 15, 2026 | 26.99 | 26.91 | 26.91 | 27.02 | 27.02 | -0.83% | 3 |
| Sep 14, 2026 | 27.35 | 27.27 | 27.16 | 27.25 | 27.25 | -0.64% | 356 |
| Sep 11, 2026 | 27.03 | 27.17 | 27.03 | 27.42 | 27.42 | 2.26% | 43 |
| Sep 10, 2026 | 27.26 | 27.22 | 27.22 | 26.82 | 26.82 | 0.03% | 4 |
| Sep 9, 2026 | 27.17 | 27.17 | 27.17 | 26.81 | 26.81 | -1.05% | 924 |
| Sep 8, 2026 | 27.23 | 27.23 | 27.23 | 27.10 | 27.10 | -0.59% | - |
| Sep 7, 2026 | 27.26 | 27.47 | 27.24 | 27.26 | 27.26 | 0.31% | 13,069 |
| Sep 4, 2026 | 27.17 | 27.25 | 27.04 | 27.17 | 27.17 | 0.04% | 383 |
| Sep 3, 2026 | 27.16 | 27.16 | 26.88 | 27.16 | 27.16 | 2.11% | 6,907 |
| Sep 2, 2026 | 26.45 | 26.36 | 26.26 | 26.60 | 26.60 | 0.13% | 886 |
| Sep 1, 2026 | 26.89 | 26.89 | 26.37 | 26.57 | 26.57 | - | 3,986 |
| Aug 28, 2026 | 26.72 | 26.72 | 26.63 | 26.57 | 26.57 | 1.11% | 3,996 |
| Aug 27, 2026 | 26.43 | 26.44 | 26.31 | 26.27 | 26.27 | 0.16% | 423 |
| Aug 26, 2026 | 26.38 | 26.38 | 26.38 | 26.23 | 26.23 | -0.02% | - |
| Aug 25, 2026 | 26.18 | 26.28 | 26.05 | 26.24 | 26.24 | 0.52% | 780 |
| Aug 24, 2026 | 26.19 | 26.19 | 26.07 | 26.10 | 26.10 | -0.04% | 2,652 |
| Aug 21, 2026 | 26.14 | 26.26 | 26.26 | 26.11 | 26.11 | 0.52% | 1 |
| Aug 20, 2026 | 26.10 | 26.09 | 26.00 | 25.98 | 25.98 | -0.19% | 11 |
| Aug 19, 2026 | 25.80 | 26.05 | 25.80 | 26.03 | 26.03 | -0.06% | 17 |
| Aug 18, 2026 | 26.61 | 26.41 | 26.04 | 26.04 | 26.04 | -2.23% | 99 |
| Aug 17, 2026 | 26.68 | 26.69 | 26.51 | 26.64 | 26.64 | -0.72% | 21 |
| Aug 14, 2026 | 26.86 | 26.86 | 26.81 | 26.83 | 26.83 | -0.32% | 72 |
| Aug 13, 2026 | 26.77 | 27.01 | 26.75 | 26.91 | 26.91 | 0.38% | 2,027 |
| Aug 12, 2026 | 26.58 | 26.85 | 26.53 | 26.81 | 26.81 | 1.04% | 5,410 |
| Aug 11, 2026 | 26.52 | 26.57 | 26.43 | 26.54 | 26.54 | 0.32% | 63 |
| Aug 10, 2026 | 26.53 | 26.58 | 26.43 | 26.45 | 26.45 | -0.91% | 1,055 |
| Aug 7, 2026 | 26.35 | 26.73 | 26.35 | 26.69 | 26.69 | 1.24% | 963 |
| Aug 6, 2026 | 26.34 | 26.42 | 26.34 | 26.37 | 26.37 | 0.70% | 13,146 |
| Aug 5, 2026 | 26.16 | 26.32 | 26.13 | 26.18 | 26.18 | 1.29% | 3,038 |
| Aug 4, 2026 | 25.78 | 25.82 | 25.57 | 25.85 | 25.85 | 0.23% | 4,329 |
| Aug 3, 2026 | 26.15 | 26.12 | 25.72 | 25.79 | 25.79 | 1.17% | 22,621 |
| Jul 31, 2026 | 25.66 | 25.78 | 25.58 | 25.49 | 25.49 | -1.55% | 374 |
| Jul 30, 2026 | 25.86 | 25.90 | 25.15 | 25.90 | 25.90 | 2.64% | 4,446 |
| Jul 29, 2026 | 25.38 | 25.48 | 25.20 | 25.23 | 25.23 | -0.67% | 17,722 |
| Jul 28, 2026 | 25.29 | 25.40 | 25.18 | 25.40 | 25.40 | -0.39% | 1,973 |
| Jul 27, 2026 | 25.61 | 25.78 | 25.61 | 25.50 | 25.50 | -0.04% | 905 |
| Jul 24, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 1.43% | - |
| Jul 23, 2026 | 25.66 | 25.66 | 25.64 | 25.15 | 25.15 | -1.16% | - |
| Jul 22, 2026 | 25.54 | 25.54 | 25.41 | 25.45 | 25.45 | -0.61% | 1,263 |
| Jul 21, 2026 | 25.49 | 25.49 | 25.41 | 25.60 | 25.60 | 1.99% | 380 |
| Jul 20, 2026 | 24.99 | 25.14 | 24.99 | 25.10 | 25.10 | 0.67% | 5,495 |
| Jul 17, 2026 | 24.74 | 24.91 | 24.77 | 24.93 | 24.93 | -1.96% | 166 |
| Jul 16, 2026 | 25.60 | 25.61 | 25.30 | 25.43 | 25.43 | -0.64% | 11,853 |
| Jul 15, 2026 | 25.79 | 25.84 | 25.58 | 25.60 | 25.60 | -1.22% | 1,259 |