Hsbc Apexjp Dis (HSAX)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 16.867 | -0.09 | -0.50 | 16.8 | 16.88 | 16.785 | 855 |
| 1742491800 | 16.952 | -0.16 | -0.96 | 17.02 | 17.02 | 16.891 | 300 |
| 1742405400 | 17.116 | 0.06 | 0.36 | 17.102 | 17.116 | 17.037 | 1408 |
| 1742319000 | 17.054 | -0.01 | -0.05 | 17.072 | 17.1 | 16.977 | 1674 |
| 1742232600 | 17.062 | 0.28 | 1.67 | 17.012 | 17.075 | 16.997 | 6696 |
| 1741973400 | 16.782 | 0.24 | 1.44 | 16.848 | 16.848 | 16.781 | 423 |
| 1741887000 | 16.543 | -0.11 | -0.68 | 16.498 | 16.561 | 16.415 | 150 |
| 1741800600 | 16.657 | 0.15 | 0.88 | 16.636 | 16.736999 | 16.549 | 8894 |
| 1741714200 | 16.512 | -0.06 | -0.37 | 16.5 | 16.606 | 16.5 | 48 |
| 1741627800 | 16.573 | -0.2 | -1.16 | 16.611999 | 16.68 | 16.542 | 600 |
| 1741368600 | 16.768 | -0.16 | -0.93 | 16.856 | 16.889 | 16.768 | 7610 |
| 1741282200 | 16.925 | 0.13 | 0.77 | 16.916 | 16.948 | 16.84 | 12259 |
| 1741195800 | 16.795 | 0.49 | 3.02 | 16.808 | 16.858 | 16.724 | 1500 |
| 1741109400 | 16.302 | -0.29 | -1.74 | 16.302 | 16.302 | 16.302 | 0 |
| 1741023000 | 16.59 | 0.09 | 0.56 | 16.54 | 16.632 | 16.54 | 54 |
| 1740763800 | 16.497 | -0.45 | -2.67 | 16.45 | 16.533 | 16.408999 | 9700 |
| 1740677400 | 16.949 | -0.25 | -1.48 | 16.98 | 16.98 | 16.914 | 722 |
| 1740591000 | 17.203 | 0.3 | 1.79 | 17.154 | 17.227 | 17.09 | 230 |
| 1740504600 | 16.9 | -0.07 | -0.43 | 16.9 | 16.9 | 16.9 | 0 |
| 1740418200 | 16.973 | -0.23 | -1.36 | 16.973 | 16.973 | 16.973 | 0 |
| 1740159000 | 17.207 | 0.08 | 0.47 | 17.207 | 17.207 | 17.207 | 0 |
| 1740072600 | 17.127 | 0.01 | 0.08 | 17.188 | 17.219 | 17.115 | 1993 |
| 1739986200 | 17.114 | -0.03 | -0.15 | 17.158 | 17.183 | 17.068 | 3085 |
| 1739899800 | 17.14 | 0.01 | 0.06 | 17.204 | 17.204 | 17.1 | 5500 |
| 1739813400 | 17.129 | 0.1 | 0.60 | 17.088 | 17.143 | 17.051 | 3241 |
| 1739554200 | 17.026 | 0.1 | 0.58 | 17.034 | 17.111 | 16.978 | 12760 |
| 1739467800 | 16.927 | 0.07 | 0.43 | 16.784 | 16.928 | 16.686 | 2006 |
| 1739381400 | 16.855 | 0.03 | 0.17 | 16.794 | 16.889 | 16.751 | 1300 |
| 1739295000 | 16.827 | -0.08 | -0.47 | 16.754 | 16.841 | 16.699 | 157 |
| 1739208600 | 16.907 | 0.14 | 0.80 | 16.84 | 16.992 | 16.82 | 12229 |
| 1738949400 | 16.771999 | 0.01 | 0.07 | 16.882 | 16.95 | 16.733 | 200 |
| 1738863000 | 16.76 | 0.1 | 0.61 | 16.718 | 16.77 | 16.686 | 584 |
| 1738776600 | 16.658 | -0.12 | -0.72 | 16.594 | 16.678 | 16.564 | 5745 |
| 1738690200 | 16.778 | 0.3 | 1.81 | 16.638 | 16.789 | 16.579 | 870 |
| 1738603800 | 16.479 | -0.27 | -1.60 | 16.228 | 16.533 | 16.204 | 8801 |
| 1738344600 | 16.747 | 0.02 | 0.11 | 16.747 | 16.747 | 16.747 | 0 |
| 1738258200 | 16.729 | 0.12 | 0.70 | 16.588 | 16.782 | 16.575 | 2738 |
| 1738171800 | 16.611999 | 0.27 | 1.63 | 16.611999 | 16.666 | 16.562 | 3171 |
| 1738085400 | 16.344999 | -0.12 | -0.73 | 16.489999 | 16.489999 | 16.303 | 8706 |
| 1737999000 | 16.466 | -0.36 | -2.15 | 16.386 | 16.517 | 16.355 | 550 |
| 1737739800 | 16.828 | 0.17 | 1.02 | 16.862 | 16.863 | 16.71 | 5084 |
| 1737653400 | 16.658 | -0 | -0.02 | 16.597999 | 16.661999 | 16.565999 | 700 |
| 1737567000 | 16.661999 | 0.01 | 0.08 | 16.69 | 16.734 | 16.623999 | 9746 |
| 1737480600 | 16.649 | -0.07 | -0.40 | 16.617999 | 16.651 | 16.524 | 4286 |
| 1737394200 | 16.716 | 0.2 | 1.21 | 16.456 | 16.791 | 16.408999 | 1172 |
| 1737135000 | 16.515999 | 0.1 | 0.62 | 16.469999 | 16.535 | 16.451 | 559 |
| 1737048600 | 16.415 | 0.1 | 0.63 | 16.436 | 16.462 | 16.364 | 13948 |
| 1736962200 | 16.312 | 0.15 | 0.92 | 16.312 | 16.312 | 16.312 | 0 |
| 1736875800 | 16.164 | 0.15 | 0.92 | 16.164 | 16.164 | 16.164 | 0 |
| 1736789400 | 16.017 | -0.12 | -0.76 | 15.992 | 16.053 | 15.952 | 950 |
| 1736530200 | 16.14 | -0.21 | -1.30 | 16.314 | 16.351 | 16.114999 | 700 |
| 1736443800 | 16.353 | -0.05 | -0.27 | 16.468 | 16.468 | 16.352 | 2591 |
| 1736357400 | 16.398 | -0.13 | -0.80 | 16.495999 | 16.504999 | 16.309999 | 9266 |
| 1736271000 | 16.53 | -0.14 | -0.86 | 16.562 | 16.588999 | 16.492999 | 12852 |
| 1736184600 | 16.674 | 0.21 | 1.27 | 16.756 | 16.8 | 16.597 | 8292 |
| 1735925400 | 16.465 | 0.1 | 0.62 | 16.346 | 16.495999 | 16.346 | 4005 |
| 1735839000 | 16.364 | -0.12 | -0.72 | 16.436 | 16.436 | 16.335999 | 684 |
| 1735666200 | 16.482 | 0 | 0.00 | 16.482 | 16.482 | 16.482 | 0 |
| 1735579800 | 16.482 | -0.13 | -0.80 | 16.482 | 16.482 | 16.482 | 0 |
| 1735320600 | 16.614999 | -0.05 | -0.29 | 16.614999 | 16.614999 | 16.614999 | 0 |
| 1735061400 | 16.664 | 0.13 | 0.76 | 16.61 | 16.67 | 16.609 | 3497 |
| 1734975000 | 16.538 | 0.04 | 0.22 | 16.538 | 16.538 | 16.538 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
