Hsbc Axj Su Etf (HSXJ)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 | 13.778 | -0.03 | -0.20 | 13.778 | 13.778 | 13.778 | 166146 |
| 1742491800 | 13.806 | -0.09 | -0.66 | 13.806 | 13.806 | 13.806 | 17846 |
| 1742405400 | 13.898 | 0.03 | 0.24 | 13.898 | 13.898 | 13.898 | 784 |
| 1742319000 | 13.865 | 0.01 | 0.08 | 13.865 | 13.865 | 13.865 | 3989 |
| 1742232600 | 13.854 | 0.14 | 1.04 | 13.77 | 13.858 | 13.735 | 15393 |
| 1741973400 | 13.711 | 0.25 | 1.82 | 13.711 | 13.711 | 13.711 | 21755 |
| 1741887000 | 13.466 | -0.08 | -0.61 | 13.466 | 13.488 | 13.463 | 3516 |
| 1741800600 | 13.548 | 0.05 | 0.36 | 13.502 | 13.549 | 13.476 | 3537 |
| 1741714200 | 13.5 | -0.06 | -0.41 | 13.598 | 13.621 | 13.447 | 16990 |
| 1741627800 | 13.556 | -0.13 | -0.96 | 13.538 | 13.571 | 13.538 | 16659 |
| 1741368600 | 13.688 | -0.13 | -0.95 | 13.736 | 13.77 | 13.673 | 7383 |
| 1741282200 | 13.819 | 0.07 | 0.51 | 13.836 | 13.97 | 13.759 | 10916 |
| 1741195800 | 13.749 | 0.22 | 1.65 | 13.749 | 13.749 | 13.749 | 618 |
| 1741109400 | 13.526 | -0.23 | -1.68 | 13.604 | 13.624 | 13.516 | 1175 |
| 1741023000 | 13.757 | -0.07 | -0.48 | 13.757 | 13.757 | 13.757 | 5136 |
| 1740763800 | 13.824 | -0.34 | -2.40 | 13.8 | 13.858 | 13.725 | 9263 |
| 1740677400 | 14.164 | -0.14 | -0.99 | 14.176 | 14.214 | 14.046 | 2938 |
| 1740591000 | 14.306 | 0.23 | 1.61 | 14.306 | 14.306 | 14.306 | 398 |
| 1740504600 | 14.08 | -0.07 | -0.52 | 14.104 | 14.139 | 14.041 | 10125 |
| 1740418200 | 14.154 | -0.21 | -1.43 | 14.25 | 14.291 | 14.141 | 2330 |
| 1740159000 | 14.359 | 0.05 | 0.36 | 14.33 | 14.421 | 14.306 | 12851 |
| 1740072600 | 14.307 | -0.04 | -0.25 | 14.307 | 14.307 | 14.307 | 1427 |
| 1739986200 | 14.343 | 0.02 | 0.11 | 14.343 | 14.343 | 14.343 | 419 |
| 1739899800 | 14.327 | -0.01 | -0.03 | 14.37 | 14.37 | 14.279 | 1021 |
| 1739813400 | 14.332 | 0.09 | 0.62 | 14.308 | 14.338 | 14.255 | 1542 |
| 1739554200 | 14.244 | 0.01 | 0.04 | 14.246 | 14.248 | 14.221 | 969 |
| 1739467800 | 14.238 | -0.07 | -0.49 | 14.198 | 14.241 | 14.192 | 5444 |
| 1739381400 | 14.308 | 0.03 | 0.19 | 14.308 | 14.308 | 14.308 | 534 |
| 1739295000 | 14.281 | -0.16 | -1.13 | 14.304 | 14.319 | 14.28 | 738 |
| 1739208600 | 14.444 | 0.18 | 1.28 | 14.418 | 14.444 | 14.379 | 2931 |
| 1738949400 | 14.262 | 0.07 | 0.48 | 14.262 | 14.262 | 14.262 | 587 |
| 1738863000 | 14.194 | 0.19 | 1.35 | 14.228 | 14.249 | 14.193 | 821 |
| 1738776600 | 14.005 | -0.1 | -0.70 | 14.014 | 14.035 | 14.003 | 5384 |
| 1738690200 | 14.104 | 0.15 | 1.09 | 14.106 | 14.106 | 14.085 | 62 |
| 1738603800 | 13.952 | -0.24 | -1.66 | 13.924 | 14.227 | 13.817 | 2695 |
| 1738344600 | 14.187 | 0.04 | 0.25 | 14.187 | 14.187 | 14.187 | 512 |
| 1738258200 | 14.152 | 0.09 | 0.66 | 14.018 | 14.242 | 13.996 | 3320 |
| 1738171800 | 14.059 | 0.23 | 1.66 | 14.068 | 14.093 | 14.009 | 591 |
| 1738085400 | 13.829 | -0.03 | -0.23 | 13.829 | 13.829 | 13.829 | 562 |
| 1737999000 | 13.861 | -0.3 | -2.11 | 13.861 | 13.861 | 13.861 | 49 |
| 1737739800 | 14.16 | -0.01 | -0.10 | 14.158 | 14.16 | 14.136 | 1764 |
| 1737653400 | 14.174 | -0.04 | -0.29 | 14.174 | 14.174 | 14.174 | 14296 |
| 1737567000 | 14.215 | -0 | -0.02 | 14.194 | 14.249 | 14.16 | 2623 |
| 1737480600 | 14.218 | -0.07 | -0.52 | 14.174 | 14.222 | 14.147 | 1886 |
| 1737394200 | 14.292 | 0.03 | 0.22 | 14.256 | 14.33 | 14.17 | 376692 |
| 1737135000 | 14.26 | 0.15 | 1.08 | 14.232 | 14.271 | 14.206 | 418 |
| 1737048600 | 14.108 | 0.09 | 0.63 | 14.108 | 14.108 | 14.108 | 235 |
| 1736962200 | 14.02 | 0.08 | 0.56 | 13.904 | 14.09 | 13.595 | 578 |
| 1736875800 | 13.942 | 0.08 | 0.56 | 13.964 | 13.979 | 13.917 | 5752 |
| 1736789400 | 13.865 | -0.06 | -0.40 | 13.868 | 13.915 | 13.835 | 901 |
| 1736530200 | 13.92 | -0.07 | -0.49 | 13.94 | 13.975 | 13.865 | 6198 |
| 1736443800 | 13.988 | 0.03 | 0.20 | 14.036 | 14.108 | 13.962 | 2812 |
| 1736357400 | 13.96 | 0.03 | 0.21 | 13.976 | 13.978 | 13.945 | 391 |
| 1736271000 | 13.931 | -0.09 | -0.65 | 13.931 | 13.931 | 13.931 | 2002 |
| 1736184600 | 14.022 | 0.06 | 0.40 | 14.022 | 14.022 | 14.022 | 1598 |
| 1735925400 | 13.966 | 0.05 | 0.35 | 13.948 | 14.008 | 13.91 | 5573 |
| 1735839000 | 13.917 | 0.06 | 0.47 | 13.828 | 13.948 | 13.803 | 3381 |
| 1735666200 | 13.852 | 0 | 0.00 | 13.852 | 13.852 | 13.852 | 14 |
| 1735579800 | 13.852 | -0.04 | -0.27 | 13.882 | 13.882 | 13.851 | 4387 |
| 1735320600 | 13.889 | -0.02 | -0.17 | 13.888 | 13.913 | 13.876 | 5566 |
| 1735061400 | 13.912 | 0 | 0.00 | 13.912 | 13.912 | 13.912 | 525 |
| 1734975000 | 13.912 | 0.08 | 0.56 | 13.89 | 13.912 | 13.872 | 2594 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
