LON:HSXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	19.98	20.02	19.75	19.78	19.78	-0.72%	6,250
Apr 27, 2026	20.03	19.98	19.91	19.92	19.92	-0.36%	2,441
Apr 24, 2026	19.91	19.91	19.85	19.99	19.99	0.67%	1,216
Apr 23, 2026	19.74	19.83	19.72	19.86	19.86	-0.79%	7,052
Apr 22, 2026	19.92	19.95	19.83	20.02	20.02	0.99%	3,418
Apr 21, 2026	19.98	20.06	19.79	19.82	19.82	-0.03%	429
Apr 20, 2026	19.78	19.88	19.72	19.83	19.83	-0.76%	22,862
Apr 17, 2026	20.06	20.06	19.57	19.98	19.98	1.59%	15,736
Apr 16, 2026	19.65	19.69	19.58	19.66	19.66	0.46%	5,411
Apr 15, 2026	19.49	19.54	19.47	19.57	19.57	0.52%	1,426
Apr 14, 2026	19.40	19.47	19.36	19.47	19.47	1.59%	1,009
Apr 13, 2026	19.06	19.18	19.05	19.17	19.17	-0.19%	1,193
Apr 10, 2026	19.17	19.28	19.12	19.20	19.20	1.20%	40,831
Apr 9, 2026	18.97	18.98	18.88	18.98	18.98	-0.32%	5,904
Apr 8, 2026	19.08	19.17	19.09	19.04	19.04	4.77%	9,270
Apr 7, 2026	18.17	18.41	18.13	18.17	18.17	0.31%	6,574
Apr 2, 2026	17.90	18.05	17.84	18.12	18.12	-0.94%	1,911
Apr 1, 2026	18.28	18.32	18.13	18.29	18.29	3.05%	5,622
Mar 31, 2026	17.62	17.74	17.50	17.75	17.75	0.10%	5,478
Mar 30, 2026	17.74	17.79	17.64	17.73	17.73	0.23%	1,810
Mar 27, 2026	17.87	17.87	17.61	17.69	17.69	-0.45%	1,751
Mar 26, 2026	17.85	17.92	17.80	17.77	17.77	-2.30%	2,907
Mar 25, 2026	18.17	18.23	18.17	18.19	18.19	1.44%	11,021
Mar 24, 2026	17.91	17.91	17.91	17.93	17.93	-0.18%	3,059
Mar 23, 2026	17.54	18.30	17.45	17.96	17.96	0.30%	11,365
Mar 20, 2026	17.94	18.21	17.92	17.91	17.91	-1.50%	2,048
Mar 19, 2026	18.05	18.34	18.05	18.18	18.18	-1.80%	5,386
Mar 18, 2026	18.77	18.84	18.48	18.51	18.51	-0.67%	9,595
Mar 17, 2026	18.68	18.68	18.47	18.64	18.64	0.96%	6,767
Mar 16, 2026	18.46	18.50	18.28	18.46	18.46	1.67%	8,263
Mar 13, 2026	18.13	18.33	18.05	18.16	18.16	0.20%	1,393
Mar 12, 2026	18.44	18.46	18.06	18.12	18.12	-1.99%	726
Mar 11, 2026	18.57	18.64	18.50	18.49	18.49	-0.22%	1,762
Mar 10, 2026	18.41	18.59	18.41	18.53	18.53	2.18%	1,242
Mar 9, 2026	17.74	18.14	17.74	18.13	18.13	-0.04%	9,000
Mar 6, 2026	18.39	18.44	18.08	18.14	18.14	-0.82%	1,510
Mar 5, 2026	18.60	18.68	18.43	18.29	18.29	-2.17%	620
Mar 4, 2026	18.60	18.71	18.30	18.70	18.70	0.94%	6,514
Mar 3, 2026	18.66	18.79	18.24	18.52	18.52	-4.39%	1,019
Mar 2, 2026	19.48	19.48	19.25	19.37	19.37	-1.59%	3,145
Feb 27, 2026	19.59	19.76	19.55	19.68	19.68	-0.03%	9,027
Feb 26, 2026	19.80	19.89	19.53	19.69	19.69	-0.85%	22,348
Feb 25, 2026	19.76	19.88	19.74	19.86	19.86	1.15%	16,429
Feb 24, 2026	19.48	19.58	19.46	19.63	19.63	1.44%	15,015
Feb 23, 2026	19.44	19.49	19.29	19.35	19.35	-0.39%	1,041
Feb 20, 2026	19.30	19.36	19.18	19.43	19.43	1.47%	4,300
Feb 19, 2026	19.18	19.22	19.10	19.15	19.15	-0.12%	3,103
Feb 18, 2026	19.03	19.17	19.01	19.17	19.17	1.22%	4,180
Feb 17, 2026	18.90	18.95	18.79	18.94	18.94	0.55%	1,751
Feb 16, 2026	18.90	18.91	18.83	18.83	18.83	0.41%	6,198