Hsbc Jp Sus Etf (HSJP)
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 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 14.609 | -0.09 | -0.60 | 14.609 | 14.609 | 14.609 | 68 |
| 1739899800 | 14.697 | -0.03 | -0.21 | 14.682 | 14.708 | 14.669 | 785 |
| 1739813400 | 14.728 | 0.19 | 1.33 | 14.728 | 14.728 | 14.728 | 32 |
| 1739554200 | 14.534 | -0.03 | -0.17 | 14.534 | 14.534 | 14.534 | 61 |
| 1739467800 | 14.559 | 0.25 | 1.75 | 14.492 | 14.606 | 14.453 | 18105 |
| 1739381400 | 14.308 | -0.26 | -1.78 | 14.308 | 14.308 | 14.308 | 106 |
| 1739295000 | 14.568 | -0.04 | -0.27 | 14.562 | 14.58 | 14.557 | 745 |
| 1739208600 | 14.608 | -0 | -0.01 | 14.608 | 14.608 | 14.608 | 2503 |
| 1738949400 | 14.609 | -0.12 | -0.81 | 14.609 | 14.609 | 14.609 | 1 |
| 1738863000 | 14.729 | 0.16 | 1.11 | 14.729 | 14.729 | 14.729 | 74 |
| 1738776600 | 14.568 | 0.09 | 0.61 | 14.568 | 14.568 | 14.568 | 263 |
| 1738690200 | 14.48 | -0.02 | -0.14 | 14.48 | 14.48 | 14.48 | 551 |
| 1738603800 | 14.501 | -0.15 | -1.01 | 14.498 | 14.613 | 14.485 | 4087 |
| 1738344600 | 14.649 | 0.1 | 0.66 | 14.674 | 14.684 | 14.649 | 8263 |
| 1738258200 | 14.553 | 0.14 | 0.96 | 14.54 | 14.769 | 14.522 | 1897 |
| 1738171800 | 14.415 | 0.11 | 0.74 | 14.415 | 14.415 | 14.415 | 398 |
| 1738085400 | 14.309 | 0.18 | 1.27 | 14.309 | 14.309 | 14.309 | 519 |
| 1737999000 | 14.13 | -0.06 | -0.44 | 14.13 | 14.13 | 14.13 | 1138 |
| 1737739800 | 14.193 | -0.01 | -0.10 | 14.193 | 14.193 | 14.193 | 36 |
| 1737653400 | 14.207 | 0.01 | 0.07 | 14.207 | 14.207 | 14.207 | 1616 |
| 1737567000 | 14.197 | -0.03 | -0.22 | 14.197 | 14.197 | 14.197 | 173 |
| 1737480600 | 14.228 | 0.05 | 0.33 | 14.224 | 14.239 | 14.185 | 947 |
| 1737394200 | 14.181 | 0.03 | 0.24 | 14.148 | 14.194 | 14.123 | 3953 |
| 1737135000 | 14.147 | 0.09 | 0.63 | 14.194 | 14.194 | 14.068 | 205 |
| 1737048600 | 14.058 | -0.05 | -0.37 | 14.058 | 14.058 | 14.058 | 175 |
| 1736962200 | 14.11 | 0.13 | 0.92 | 14.11 | 14.11 | 14.11 | 712 |
| 1736875800 | 13.982 | 0.04 | 0.26 | 14.002 | 14.031 | 13.938 | 1230 |
| 1736789400 | 13.946 | -0.02 | -0.13 | 14.026 | 14.026 | 13.903 | 1534 |
| 1736530200 | 13.964 | -0.15 | -1.03 | 13.966 | 13.985 | 13.944 | 2936 |
| 1736443800 | 14.11 | -0.06 | -0.43 | 14.11 | 14.11 | 14.11 | 291 |
| 1736357400 | 14.171 | -0 | -0.01 | 14.171 | 14.171 | 14.171 | 439 |
| 1736271000 | 14.172 | -0.01 | -0.08 | 14.172 | 14.172 | 14.172 | 171 |
| 1736184600 | 14.183 | -0.05 | -0.37 | 14.183 | 14.183 | 14.183 | 182 |
| 1735925400 | 14.236 | -0.11 | -0.76 | 14.216 | 14.253 | 14.216 | 3605 |
| 1735839000 | 14.345 | 0.22 | 1.55 | 14.31 | 14.35 | 14.31 | 5348 |
| 1735666200 | 14.126 | 0 | 0.00 | 14.126 | 14.126 | 14.126 | 99 |
| 1735579800 | 14.126 | -0.09 | -0.65 | 14.126 | 14.126 | 14.126 | 185 |
| 1735320600 | 14.219 | 0.35 | 2.51 | 14.219 | 14.219 | 14.219 | 70 |
| 1735061400 | 13.871 | 0 | 0.00 | 13.871 | 13.871 | 13.871 | 0 |
| 1734975000 | 13.871 | -0.01 | -0.09 | 13.871 | 13.871 | 13.871 | 752 |
| 1734715800 | 13.883 | 0.05 | 0.35 | 13.883 | 13.883 | 13.883 | 55 |
| 1734629400 | 13.835 | -0.13 | -0.90 | 13.782 | 13.91 | 13.768 | 1848 |
| 1734543000 | 13.96 | 0.02 | 0.12 | 13.96 | 13.96 | 13.96 | 28 |
| 1734456600 | 13.943 | -0.03 | -0.21 | 13.943 | 13.943 | 13.943 | 926 |
| 1734370200 | 13.972 | -0.14 | -0.99 | 13.972 | 13.972 | 13.972 | 544 |
| 1734111000 | 14.112 | -0.17 | -1.20 | 14.112 | 14.112 | 14.112 | 27 |
| 1734024600 | 14.283 | 0 | 0.04 | 14.232 | 14.418 | 14.041 | 5960 |
| 1733938200 | 14.278 | 0.17 | 1.18 | 14.278 | 14.278 | 14.278 | 1153 |
| 1733851800 | 14.112 | -0.03 | -0.23 | 14.102 | 14.137 | 14.086 | 5055 |
| 1733765400 | 14.145 | -0.08 | -0.53 | 14.145 | 14.145 | 14.145 | 320 |
| 1733506200 | 14.22 | -0.02 | -0.16 | 14.22 | 14.22 | 14.22 | 51 |
| 1733419800 | 14.243 | -0.08 | -0.54 | 14.244 | 14.25 | 14.225 | 2042 |
| 1733333400 | 14.32 | -0.11 | -0.76 | 14.32 | 14.32 | 14.32 | 473 |
| 1733247000 | 14.43 | 0.15 | 1.03 | 14.43 | 14.43 | 14.43 | 79 |
| 1733160600 | 14.283 | 0.29 | 2.06 | 14.27 | 14.292 | 14.27 | 2350 |
| 1732901400 | 13.995 | 0.11 | 0.76 | 13.916 | 13.995 | 13.915 | 1741 |
| 1732815000 | 13.889 | 0.15 | 1.06 | 13.89 | 13.9 | 13.879 | 6725 |
| 1732728600 | 13.744 | -0.09 | -0.61 | 13.744 | 13.744 | 13.744 | 33 |
| 1732642200 | 13.829 | -0.06 | -0.42 | 13.829 | 13.829 | 13.829 | 99 |
| 1732555800 | 13.888 | 0.03 | 0.18 | 13.888 | 13.888 | 13.888 | 563 |
| 1732296600 | 13.863 | 0.09 | 0.69 | 13.863 | 13.863 | 13.863 | 241 |
| 1732210200 | 13.768 | 0.2 | 1.47 | 13.768 | 13.768 | 13.768 | 13 |
| 1732123800 | 13.568 | -0.15 | -1.09 | 13.65 | 13.662 | 13.568 | 81 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
