Hsbc Axj Su Etf (HSXJ)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1730741400 | 13.825 | 0.07 | 0.50 | 13.804 | 13.839 | 13.782 | 431 |
| 1730482200 | 13.756 | 0.05 | 0.38 | 13.756 | 13.756 | 13.756 | 980 |
| 1730395800 | 13.704 | -0.02 | -0.13 | 13.704 | 13.704 | 13.704 | 350 |
| 1730309400 | 13.722 | -0.14 | -1.04 | 13.728 | 13.728 | 13.712 | 1700 |
| 1730223000 | 13.866 | -0.08 | -0.54 | 13.97 | 14.195 | 13.555 | 7953 |
| 1730136600 | 13.941 | -0.01 | -0.05 | 13.941 | 13.941 | 13.941 | 1698 |
| 1729873800 | 13.948 | 0.07 | 0.47 | 13.948 | 13.948 | 13.948 | 1214 |
| 1729787400 | 13.883 | -0.09 | -0.61 | 13.883 | 13.883 | 13.883 | 1113 |
| 1729701000 | 13.968 | 0 | 0.03 | 13.968 | 13.968 | 13.968 | 1911 |
| 1729614600 | 13.964 | 0.05 | 0.34 | 13.964 | 13.964 | 13.964 | 10547 |
| 1729528200 | 13.916 | -0.18 | -1.24 | 13.916 | 13.916 | 13.916 | 25865 |
| 1729269000 | 14.091 | 0.12 | 0.86 | 14.091 | 14.091 | 14.091 | 201 |
| 1729182600 | 13.971 | -0.06 | -0.39 | 13.998 | 13.998 | 13.887 | 8458 |
| 1729096200 | 14.026 | 0.19 | 1.34 | 14.01 | 14.037 | 14.004 | 12668 |
| 1729009800 | 13.84 | -0.32 | -2.23 | 13.94 | 13.995 | 13.828 | 71610 |
| 1728923400 | 14.155 | 0.03 | 0.20 | 14.224 | 14.224 | 14.152 | 672 |
| 1728664200 | 14.127 | 0.09 | 0.63 | 14.127 | 14.127 | 14.127 | 1273 |
| 1728577800 | 14.039 | 0.06 | 0.44 | 14.039 | 14.039 | 14.039 | 7069 |
| 1728491400 | 13.977 | -0.08 | -0.55 | 13.977 | 13.977 | 13.977 | 696 |
| 1728405000 | 14.055 | -0.5 | -3.46 | 14.055 | 14.055 | 14.055 | 1820 |
| 1728318600 | 14.558 | 0.27 | 1.87 | 14.508 | 14.563 | 14.508 | 2082 |
| 1728059400 | 14.291 | 0.07 | 0.49 | 14.291 | 14.291 | 14.291 | 987 |
| 1727973000 | 14.222 | 0.03 | 0.24 | 14.154 | 14.273 | 14.033 | 2136 |
| 1727886600 | 14.188 | 0.37 | 2.68 | 14.158 | 14.216 | 14.153 | 1042 |
| 1727800200 | 13.818 | 0.06 | 0.44 | 13.818 | 13.818 | 13.818 | 257 |
| 1727713800 | 13.758 | -0.11 | -0.80 | 13.816 | 13.863 | 13.752 | 1585 |
| 1727454600 | 13.869 | 0.16 | 1.14 | 13.938 | 14.089 | 13.824 | 3034 |
| 1727368200 | 13.713 | 0.41 | 3.07 | 13.713 | 13.713 | 13.713 | 126 |
| 1727281800 | 13.305 | -0.01 | -0.06 | 13.305 | 13.305 | 13.305 | 570 |
| 1727195400 | 13.313 | 0.29 | 2.23 | 13.313 | 13.313 | 13.313 | 196 |
| 1727109000 | 13.023 | 0.09 | 0.68 | 13.023 | 13.023 | 13.023 | 347 |
| 1726849800 | 12.935 | -0.02 | -0.13 | 12.984 | 12.99 | 12.782 | 8587 |
| 1726763400 | 12.952 | 0.2 | 1.58 | 12.952 | 12.952 | 12.952 | 1040 |
| 1726677000 | 12.751 | -0.1 | -0.78 | 12.776 | 12.792 | 12.738 | 702 |
| 1726590600 | 12.851 | 0.11 | 0.86 | 12.851 | 12.851 | 12.851 | 592 |
| 1726504200 | 12.741 | -0.07 | -0.55 | 12.741 | 12.741 | 12.741 | 164 |
| 1726245000 | 12.811 | 0.06 | 0.47 | 12.811 | 12.811 | 12.811 | 511 |
| 1726158600 | 12.751 | 0.19 | 1.54 | 12.751 | 12.751 | 12.751 | 246 |
| 1726072200 | 12.557 | 0.02 | 0.15 | 12.538 | 12.704 | 12.492 | 295 |
| 1725985800 | 12.538 | -0.04 | -0.28 | 12.538 | 12.538 | 12.538 | 102 |
| 1725899400 | 12.573 | 0.15 | 1.21 | 12.573 | 12.573 | 12.573 | 116 |
| 1725640200 | 12.423 | -0.17 | -1.38 | 12.596 | 12.619 | 12.395 | 2548 |
| 1725553800 | 12.597 | -0 | -0.02 | 12.597 | 12.597 | 12.597 | 645 |
| 1725467400 | 12.599 | -0.1 | -0.81 | 12.599 | 12.599 | 12.599 | 98 |
| 1725381000 | 12.702 | -0.16 | -1.22 | 12.772 | 12.772 | 12.587 | 2347 |
| 1725294600 | 12.859 | 0.01 | 0.11 | 12.859 | 12.859 | 12.859 | 240 |
| 1725035400 | 12.845 | -0.02 | -0.14 | 12.845 | 12.845 | 12.845 | 653 |
| 1724949000 | 12.863 | 0.07 | 0.58 | 12.784 | 12.879 | 12.768 | 54 |
| 1724862600 | 12.789 | 0.04 | 0.29 | 12.816 | 12.842 | 12.761 | 16461 |
| 1724776200 | 12.752 | -0.07 | -0.55 | 12.764 | 12.79 | 12.702 | 18607 |
| 1724430600 | 12.823 | 0.09 | 0.67 | 12.823 | 12.823 | 12.823 | 113 |
| 1724344200 | 12.738 | -0.13 | -1.03 | 12.854 | 12.926 | 12.655 | 8310 |
| 1724257800 | 12.871 | 0.01 | 0.09 | 12.871 | 12.871 | 12.871 | 1956 |
| 1724171400 | 12.859 | -0.12 | -0.94 | 12.859 | 12.859 | 12.859 | 318 |
| 1724085000 | 12.981 | 0.11 | 0.88 | 12.93 | 12.982 | 12.9 | 1673 |
| 1723825800 | 12.868 | 0.07 | 0.54 | 12.868 | 12.868 | 12.868 | 202 |
| 1723739400 | 12.799 | 0.14 | 1.10 | 12.799 | 12.799 | 12.799 | 6355 |
| 1723653000 | 12.66 | -0.04 | -0.32 | 12.66 | 12.66 | 12.66 | 1 |
| 1723566600 | 12.701 | 0.05 | 0.37 | 12.688 | 12.864 | 12.533 | 245 |
| 1723480200 | 12.654 | 0.04 | 0.35 | 12.654 | 12.654 | 12.654 | 159 |
| 1723221000 | 12.61 | 0.01 | 0.10 | 12.638 | 12.638 | 12.61 | 1279 |
| 1723134600 | 12.597 | 0.04 | 0.33 | 12.597 | 12.597 | 12.597 | 2968 |
| 1723048200 | 12.555 | 0.3 | 2.47 | 12.555 | 12.555 | 12.555 | 271 |
| 1722961800 | 12.252 | 0.13 | 1.06 | 12.252 | 12.252 | 12.252 | 4599 |
| 1722875400 | 12.123 | -0.32 | -2.54 | 12.123 | 12.123 | 12.123 | 966 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
