HSBC Global Sukuk Index Fund (LON:HSKD)
London · Delayed Price · Currency is GBP · Price in USD 10.41
+0.06 (0.54%)
Aug 3, 2026, 1:56 PM GMT
LON:HSKD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.03% | - |
| Sep 21, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.04% | 1,500 |
| Sep 18, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.18% | 225 |
| Sep 17, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.08% | - |
| Sep 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.06% | - |
| Sep 15, 2026 | 10.08 | 10.08 | 10.08 | 10.09 | 10.09 | -0.04% | 50 |
| Sep 14, 2026 | 10.21 | 10.21 | 10.21 | 10.10 | 10.10 | -0.38% | 162 |
| Sep 11, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.31% | - |
| Sep 10, 2026 | 10.19 | 10.19 | 10.19 | 10.17 | 10.17 | -0.26% | 50 |
| Sep 9, 2026 | 10.19 | 10.20 | 10.19 | 10.19 | 10.19 | -0.24% | 814 |
| Sep 8, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.04% | - |
| Sep 7, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.03% | - |
| Sep 4, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.03% | 11 |
| Sep 3, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.14% | - |
| Sep 2, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.22% | 20 |
| Sep 1, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.09% | 60 |
| Aug 28, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.01% | - |
| Aug 27, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Aug 26, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.03% | 449 |
| Aug 25, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.07% | - |
| Aug 24, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.12% | 68 |
| Aug 21, 2026 | 10.24 | 10.24 | 10.24 | 10.23 | 10.23 | -0.11% | 500 |
| Aug 20, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.13% | - |
| Aug 19, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.14% | - |
| Aug 18, 2026 | 10.24 | 10.24 | 10.24 | 10.21 | 10.21 | -0.14% | 20 |
| Aug 17, 2026 | 10.24 | 10.26 | 10.24 | 10.22 | 10.22 | -0.10% | 594 |
| Aug 14, 2026 | 10.37 | 10.37 | 10.28 | 10.23 | 10.23 | -0.12% | 140,395 |
| Aug 13, 2026 | 10.28 | 10.28 | 10.28 | 10.25 | 10.25 | 0.46% | 1,950 |
| Aug 12, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.20 | 0.18% | - |
| Aug 11, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.18 | 0.03% | - |
| Aug 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.18 | -0.24% | - |
| Aug 7, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.20 | 0.12% | - |
| Aug 6, 2026 | 10.48 | 10.48 | 10.48 | 10.42 | 10.19 | -0.03% | 37 |
| Aug 5, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.19 | 0.12% | - |
| Aug 4, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.18 | 0.28% | - |
| Aug 3, 2026 | 10.39 | 10.39 | 10.39 | 10.38 | 10.15 | 0.26% | 80 |
| Jul 31, 2026 | 10.39 | 10.39 | 10.39 | 10.35 | 10.12 | -0.32% | 44 |
| Jul 30, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.16 | 0.07% | - |
| Jul 29, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.15 | -0.14% | - |
| Jul 28, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.16 | 0.09% | 634 |
| Jul 27, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.16 | 0.25% | - |
| Jul 24, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.13 | -0.18% | - |
| Jul 23, 2026 | 10.41 | 10.41 | 10.37 | 10.38 | 10.15 | -0.19% | 693 |
| Jul 22, 2026 | 10.37 | 10.37 | 10.37 | 10.40 | 10.17 | -0.08% | 4 |
| Jul 21, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.18 | 0.06% | - |
| Jul 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.17 | -0.08% | - |
| Jul 17, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.18 | -0.13% | - |
| Jul 16, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.19 | -0.10% | - |
| Jul 15, 2026 | 10.45 | 10.45 | 10.45 | 10.43 | 10.20 | 0.05% | 317 |
| Jul 14, 2026 | 10.41 | 10.41 | 10.41 | 10.42 | 10.20 | -0.06% | 10 |