Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hsbc Apexjp Dis (HSAX) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Jun 2025 (Thu) 17.802 17.842 17.802 17.895 1,400
4th Jun 2025 (Wed) 17.716 17.748 17.716 17.737 20,240
3rd Jun 2025 (Tue) 17.381 17.48 17.381 17.48 0
2nd Jun 2025 (Mon) 17.35 17.35 17.35 17.381 6,018
30th May 2025 (Fri) 17.398 17.41 17.292 17.346 8,333
29th May 2025 (Thu) 17.40 17.486 17.40 17.486 0
28th May 2025 (Wed) 17.458 17.458 17.40 17.40 0
27th May 2025 (Tue) 17.348 17.348 17.348 17.458 500
26th May 2025 (Mon) 17.34 17.34 17.34 17.34 0
23rd May 2025 (Fri) 17.304 17.34 17.304 17.401 6,193
22nd May 2025 (Thu) 17.366 17.368 17.366 17.37 975
21st May 2025 (Wed) 17.492 17.492 17.492 17.592 600
20th May 2025 (Tue) 17.342 17.342 17.342 17.394 533
19th May 2025 (Mon) 17.335 17.395 17.335 17.395 0
16th May 2025 (Fri) 17.346 17.346 17.342 17.335 201
15th May 2025 (Thu) 17.446 17.446 17.397 17.397 0
14th May 2025 (Wed) 17.278 17.446 17.278 17.446 0
13th May 2025 (Tue) 17.273 17.278 17.273 17.278 0
12th May 2025 (Mon) 16.864 17.273 16.864 17.273 0
9th May 2025 (Fri) 16.762 16.864 16.762 16.864 0
8th May 2025 (Thu) 16.874 16.874 16.762 16.762 0
7th May 2025 (Wed) 16.878 16.878 16.878 16.874 721
6th May 2025 (Tue) 16.898 17.056 16.882 17.081 3,050
5th May 2025 (Mon) 17.056 17.056 17.056 17.056 0
2nd May 2025 (Fri) 17.05 17.056 17.05 16.993 963
1st May 2025 (Thu) 16.396 16.553 16.396 16.553 0
30th Apr 2025 (Wed) 16.376 16.396 16.376 16.396 0
29th Apr 2025 (Tue) 16.283 16.376 16.283 16.376 0
28th Apr 2025 (Mon) 16.354 16.354 16.354 16.283 100
25th Apr 2025 (Fri) 16.25 16.25 16.248 16.288 268
24th Apr 2025 (Thu) 16.331 16.373 16.331 16.373 0
23rd Apr 2025 (Wed) 16.009 16.331 16.009 16.331 0
22nd Apr 2025 (Tue) 15.683 16.009 15.683 16.009 0
21st Apr 2025 (Mon) 15.683 15.683 15.683 15.683 0
18th Apr 2025 (Fri) 15.683 15.683 15.683 15.683 0
17th Apr 2025 (Thu) 15.654 15.654 15.654 15.683 307
16th Apr 2025 (Wed) 15.819 15.819 15.743 15.743 0
15th Apr 2025 (Tue) 15.824 15.824 15.784 15.819 969
14th Apr 2025 (Mon) 15.774 15.776 15.774 15.707 400
11th Apr 2025 (Fri) 15.35 15.354 15.35 15.336 484
10th Apr 2025 (Thu) 15.294 15.318 15.142 15.119 1,411
9th Apr 2025 (Wed) 14.43 14.508 14.374 14.418 14,177
8th Apr 2025 (Tue) 14.572 14.574 14.57 14.692 2,739
7th Apr 2025 (Mon) 14.254 14.452 14.25 14.443 26,213
FTSE 100 Latest
Value8,836.90
Change25.86