Skip to main content
logo
HSBC Japan Sustainable Equity UCITS Fund (LON:HSJD)
London flag London · Delayed Price · Currency is GBP · Price in USD
23.38
+0.08 (0.33%)
Apr 27, 2026, 4:21 PM GMT

LON:HSJD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202623.3623.5023.3623.50-0.84%106
Apr 24, 202623.3023.3923.3023.3123.31-1.39%13,763
Apr 23, 202623.5023.6323.4623.6323.630.15%26,802
Apr 22, 202623.8523.6323.5823.6023.60-0.77%9,262
Apr 21, 202623.9424.0323.7823.7823.78-2.10%130
Apr 20, 202624.1624.3023.9724.2924.29-0.97%7,244
Apr 17, 202623.9024.1124.0224.5324.531.43%303
Apr 16, 202624.2224.2324.1924.1824.180.43%3,003
Apr 15, 202624.0324.0824.0124.0824.080.15%4,533
Apr 14, 202623.8123.9923.8124.0424.041.94%138
Apr 13, 202623.4923.6123.4823.5923.59-1.11%191
Apr 10, 202623.6523.6523.5923.8523.850.53%248
Apr 9, 202623.7323.7523.5923.7323.73-2.16%49,823
Apr 8, 202624.1124.3624.0924.2524.255.78%859
Apr 7, 202623.3023.3022.9322.9322.93-1.05%4,348
Apr 2, 202622.9422.9422.9423.1723.17-1.71%96
Apr 1, 202623.4723.7923.3523.5723.575.20%15,707
Mar 31, 202622.1222.4122.1222.4122.410.28%8,904
Mar 30, 202622.2322.5022.2322.3422.340.71%4,612
Mar 27, 202622.3122.3422.1922.1922.19-1.81%391
Mar 26, 202622.8622.8622.8522.5922.59-1.56%6
Mar 25, 202623.0723.1222.9622.9522.951.13%576
Mar 24, 202622.6422.7622.6422.6922.691.10%7,249
Mar 23, 202621.7522.7921.7522.4522.450.85%12,922
Mar 20, 202622.7822.8122.2622.2622.26-1.23%1,224
Mar 19, 202622.5122.5122.3822.5322.53-1.99%172
Mar 18, 202623.0023.1822.9922.9922.99-0.34%22,029
Mar 17, 202622.8823.1422.6523.0723.070.98%6,755
Mar 16, 202622.5622.9122.5622.8422.841.11%501
Mar 13, 202622.5222.8722.5222.5922.59-1.01%8,750
Mar 12, 202623.0723.1523.0722.8222.82-0.88%7
Mar 11, 202623.1823.3423.0423.0323.03-3.20%3,517
Mar 10, 202623.5423.9723.5023.7923.793.98%43,440
Mar 9, 202622.7522.8822.6322.8822.88-0.08%6,520
Mar 6, 202623.9023.6323.5522.8922.89-1.12%20
Mar 5, 202623.5323.5323.5323.1523.15-2.66%1
Mar 4, 202623.3523.7923.3423.7923.793.13%6,675
Mar 3, 202623.7823.8922.9123.0623.06-5.55%1,122
Mar 2, 202624.8124.8124.4524.4224.42-3.68%48
Feb 27, 202625.7125.7925.3025.3525.350.24%174
Feb 26, 202625.2025.2925.0325.2925.290.88%213
Feb 25, 202624.9324.9324.9325.0725.070.93%119
Feb 24, 202624.7524.8424.7424.8424.84-0.88%62
Feb 23, 202625.2325.2325.1125.0625.060.33%10,778
Feb 20, 202624.8324.9424.5924.9824.98-0.41%10,778
Feb 19, 202625.0525.3025.0425.0825.08-0.84%2,616
Feb 18, 202625.2525.3125.2525.2925.290.25%1
Feb 17, 202625.1125.2325.1125.2325.230.59%1,628
Feb 16, 202625.1225.3325.0625.0825.08-3.03%79
Feb 13, 202625.6525.6525.6525.8725.870.88%4