Hsbc Axj Su Etf More Historical Data - HSXJ | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Hsbc Axj Su Etf (HSXJ)
Hsbc Axj Su Etf (HSXJ) Historical

HSXJ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 27 2025	13.861	-0.30	-2.11%	13.861	13.861	13.861	49
Jan 24 2025	14.16	-0.01	-0.10%	14.158	14.16	14.136	1,764
Jan 23 2025	14.174	-0.04	-0.29%	14.174	14.174	14.174	14,296
Jan 22 2025	14.215	0.00	-0.02%	14.194	14.249	14.16	2,623
Jan 21 2025	14.218	-0.07	-0.52%	14.174	14.222	14.147	1,886
Jan 20 2025	14.292	0.03	0.22%	14.256	14.33	14.17	376,692
Jan 17 2025	14.26	0.15	1.08%	14.232	14.271	14.206	418
Jan 16 2025	14.108	0.09	0.63%	14.108	14.108	14.108	235
Jan 15 2025	14.02	0.08	0.56%	13.904	14.09	13.595	578
Jan 14 2025	13.942	0.08	0.56%	13.964	13.979	13.917	5,752
Jan 13 2025	13.865	-0.06	-0.40%	13.868	13.915	13.835	901
Jan 10 2025	13.92	-0.07	-0.49%	13.94	13.975	13.865	6,198
Jan 09 2025	13.988	0.03	0.20%	14.036	14.108	13.962	2,812
Jan 08 2025	13.96	0.03	0.21%	13.976	13.978	13.945	391
Jan 07 2025	13.931	-0.09	-0.65%	13.931	13.931	13.931	2,002
Jan 06 2025	14.022	0.06	0.40%	14.022	14.022	14.022	1,598
Jan 03 2025	13.966	0.05	0.35%	13.948	14.008	13.91	5,573
Jan 02 2025	13.917	0.06	0.47%	13.828	13.948	13.803	3,381
Dec 31 2024	13.852	0.00	0.00%	13.852	13.852	13.852	14
Dec 30 2024	13.852	-0.04	-0.27%	13.882	13.882	13.851	4,387
Dec 27 2024	13.889	-0.02	-0.17%	13.888	13.913	13.876	5,566
Dec 24 2024	13.912	0.00	0.00%	13.912	13.912	13.912	525
Dec 23 2024	13.912	0.08	0.56%	13.89	13.912	13.872	2,594
Dec 20 2024	13.834	-0.08	-0.56%	13.834	13.834	13.834	602
Dec 19 2024	13.912	-0.02	-0.15%	13.78	14.161	13.759	4,857
Dec 18 2024	13.933	0.04	0.25%	13.933	13.933	13.933	1,630
Dec 17 2024	13.898	-0.06	-0.41%	13.898	13.898	13.898	601
Dec 16 2024	13.955	-0.12	-0.86%	14.016	14.045	13.676	1,323
Dec 13 2024	14.076	-0.01	-0.08%	14.116	14.116	14.069	4,364
Dec 12 2024	14.087	0.05	0.38%	14.074	14.234	13.708	1,460
Dec 11 2024	14.033	0.01	0.06%	14.033	14.033	14.033	46
Dec 10 2024	14.024	-0.30	-2.09%	14.078	14.078	14.015	2,365
Dec 09 2024	14.324	0.41	2.93%	14.13	14.393	14.127	2,022
Dec 06 2024	13.916	-0.01	-0.09%	13.956	14.068	13.909	4,976
Dec 05 2024	13.929	0.00	0.02%	13.929	13.929	13.929	72
Dec 04 2024	13.926	-0.05	-0.34%	13.986	14.095	13.906	8,868
Dec 03 2024	13.973	0.04	0.26%	14.022	14.059	13.871	6,925
Dec 02 2024	13.937	0.12	0.89%	13.937	13.937	13.937	717
Nov 29 2024	13.814	0.14	1.02%	13.814	13.814	13.814	326
Nov 28 2024	13.674	-0.06	-0.44%	13.674	13.674	13.674	434
Nov 27 2024	13.735	-0.10	-0.69%	13.735	13.735	13.735	104
Nov 26 2024	13.83	-0.10	-0.69%	13.83	13.83	13.83	527
Nov 25 2024	13.926	0.01	0.06%	13.902	13.93	13.902	6,116
Nov 22 2024	13.918	0.09	0.64%	13.948	13.956	13.916	5,449
Nov 21 2024	13.83	0.06	0.44%	13.83	13.83	13.83	317
Nov 20 2024	13.769	-0.08	-0.57%	13.769	13.769	13.769	531
Nov 19 2024	13.848	0.04	0.26%	13.848	13.848	13.848	1,018
Nov 18 2024	13.812	0.06	0.47%	13.812	13.812	13.812	521
Nov 15 2024	13.748	0.04	0.32%	13.712	13.923	13.678	1,492
Nov 14 2024	13.704	-0.01	-0.07%	13.706	13.714	13.69	7,874
Nov 13 2024	13.714	-0.03	-0.18%	13.714	13.714	13.714	345
Nov 12 2024	13.739	-0.20	-1.45%	13.739	13.739	13.739	762
Nov 11 2024	13.941	-0.01	-0.09%	13.974	13.997	13.916	4,340
Nov 08 2024	13.953	-0.25	-1.77%	13.953	13.953	13.953	166
Nov 07 2024	14.205	0.35	2.50%	14.205	14.205	14.205	1,396
Nov 06 2024	13.858	-0.10	-0.72%	13.88	13.897	13.849	4,665
Nov 05 2024	13.959	0.13	0.97%	13.959	13.959	13.959	534
Nov 04 2024	13.825	0.07	0.50%	13.804	13.839	13.782	431
Nov 01 2024	13.756	0.05	0.38%	13.756	13.756	13.756	980
Oct 31 2024	13.704	-0.02	-0.13%	13.704	13.704	13.704	350
Oct 30 2024	13.722	-0.14	-1.04%	13.728	13.728	13.712	1,700

Hsbc Axj Su Etf

Fort St James Nickel (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions