Skip to main content
logo
HSBC Asia Ex Japan Sustainable Equity UCITS ETF (LON:HSXJ)
London flag London · Delayed Price · Currency is GBP
23.36
-0.10 (-0.44%)
Sep 23, 2026, 10:21 AM GMT

LON:HSXJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202623.3323.3623.3223.36--0.44%12,477
Sep 22, 202623.2223.4723.2323.4623.460.65%10,997
Sep 21, 202623.1223.3023.2223.3123.312.66%14,402
Sep 18, 202622.8822.9122.8822.7022.70-0.59%11,781
Sep 17, 202622.5722.8522.7422.8422.841.58%18,201
Sep 16, 202622.4222.4822.3722.4822.481.59%1,234
Sep 15, 202622.1222.2022.0822.1322.13-0.57%12,794
Sep 14, 202622.4122.4622.1822.2622.26-2.19%20,494
Sep 11, 202622.6822.7322.6222.7622.760.99%577
Sep 10, 202622.8722.8722.4622.5322.53-1.95%10,275
Sep 9, 202623.1223.0222.9322.9822.98-0.41%8,731
Sep 8, 202622.9423.0622.9023.0823.08-0.13%718
Sep 7, 202623.1823.2323.0723.1123.110.42%7,303
Sep 4, 202622.9522.9822.7723.0123.011.62%1,268
Sep 3, 202622.5822.6422.5122.6422.640.21%19,910
Sep 2, 202622.4422.4522.3422.5922.59-0.19%7,351
Sep 1, 202622.9022.6322.6222.6422.64-0.52%6,495
Aug 28, 202622.7222.7422.6922.7522.751.07%1,219
Aug 27, 202622.4922.5422.5022.5122.510.35%10,227
Aug 26, 202622.4922.4922.4222.4422.440.12%374
Aug 25, 202622.2722.4022.2722.4122.411.63%318
Aug 24, 202622.1322.1321.9622.0522.05-1.53%1,033
Aug 21, 202622.3922.3922.3322.3922.391.50%2,323
Aug 20, 202621.9722.0821.9722.0622.060.01%77
Aug 19, 202622.0022.0822.0022.0622.060.63%9,726
Aug 18, 202622.3622.3621.9521.9221.92-3.52%784
Aug 17, 202622.5722.7522.5222.7222.721.59%7,971
Aug 14, 202622.4722.4722.4722.3722.37-0.90%2,820
Aug 13, 202622.3822.3822.3822.5722.571.37%1,671
Aug 12, 202622.0722.2622.0722.2622.261.15%2,131
Aug 11, 202622.0322.0821.8322.0122.010.41%6,433
Aug 10, 202622.0922.0921.9221.9221.92-0.33%176
Aug 7, 202621.9622.1221.9021.9921.990.16%792
Aug 6, 202621.7821.9621.7321.9621.96-0.76%644
Aug 5, 202622.1722.1722.0522.1322.130.61%6,829
Aug 4, 202621.5722.0021.5721.9921.992.91%15,891
Aug 3, 202621.6121.6721.2121.3721.370.12%18,856
Jul 31, 202621.7821.7821.4021.3421.340.70%1,144
Jul 30, 202620.6621.2020.5821.2021.201.19%11,618
Jul 29, 202620.9821.0820.8720.9520.95-1.87%18,726
Jul 28, 202621.1921.3521.0421.3521.35-0.51%6,634
Jul 27, 202621.9522.0221.4621.4621.46-1.27%6,787
Jul 24, 202621.7721.8821.6121.7321.73-0.61%22,172
Jul 23, 202622.2122.2721.8921.8621.86-0.94%24,142
Jul 22, 202621.8422.0721.8322.0722.070.39%28,715
Jul 21, 202621.7521.9921.7121.9921.992.57%3,298
Jul 20, 202621.2521.4921.1321.4421.440.97%27,644
Jul 17, 202621.0221.2320.8621.2321.23-1.75%6,154
Jul 16, 202621.6721.7721.4621.6121.61-1.65%38,129
Jul 15, 202622.3222.3421.9721.9721.97-0.91%1,864