Market data

Select a section

HSBC Global Funds ICAV Sukuk Ucits Etf Etfc

(HBKU)
Sector: n/a
$10.94
$0.11 0.99
Last updated: 16:49:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 $10.86 $10.98 $10.86 $10.94 4,046
09/04/2025 $10.87 $10.87 $10.80 $10.83 792
08/04/2025 $10.96 $10.96 $10.86 $10.86 1,027
07/04/2025 $10.85 $10.90 $10.85 $10.90 1
04/04/2025 $11.04 $11.04 $10.95 $10.99 942
03/04/2025 $11.06 $11.06 $10.99 $10.99 660
02/04/2025 $10.95 $10.96 $10.94 $10.94 365
01/04/2025 $10.96 $10.96 $10.93 $10.93 5
31/03/2025 $10.99 $10.99 $10.92 $10.92 3,580
28/03/2025 $10.92 $10.97 $10.87 $10.90 0
27/03/2025 $10.92 $10.93 $10.86 $10.88 0
26/03/2025 $10.92 $10.92 $10.86 $10.89 765
25/03/2025 $10.89 $10.96 $10.87 $10.89 0
24/03/2025 $10.89 $10.90 $10.89 $10.90 8,116
21/03/2025 $10.96 $10.95 $10.90 $10.94 0
20/03/2025 $10.96 $10.99 $10.89 $10.93 0
19/03/2025 $10.96 $10.92 $10.89 $10.89 434
18/03/2025 $10.96 $10.96 $10.88 $10.88 20
17/03/2025 $10.80 $10.91 $10.80 $10.89 140
14/03/2025 $10.90 $10.89 $10.86 $10.87 0
13/03/2025 $10.90 $10.90 $10.88 $10.88 1,419
12/03/2025 $10.92 $10.92 $10.88 $10.88 1,365
11/03/2025 $10.95 $10.93 $10.88 $10.90 0
10/03/2025 $10.95 $10.95 $10.89 $10.89 40
07/03/2025 $10.97 $11.02 $10.86 $10.88 0
06/03/2025 $10.97 $10.97 $10.83 $10.86 61
05/03/2025 $10.98 $10.98 $10.89 $10.89 27
04/03/2025 $10.93 $10.94 $10.93 $10.93 14
03/03/2025 $10.94 $10.95 $10.88 $10.92 0
28/02/2025 $10.94 $10.94 $10.93 $10.93 2,270
27/02/2025 $10.92 $10.92 $10.87 $10.89 0
26/02/2025 $10.92 $10.92 $10.88 $10.88 5
25/02/2025 $10.88 $10.88 $10.83 $10.87 0
24/02/2025 $10.88 $10.88 $10.82 $10.82 7,344
21/02/2025 $10.88 $10.88 $10.86 $10.86 10,215
20/02/2025 $10.86 $10.86 $10.84 $10.84 576
19/02/2025 $10.86 $10.86 $10.83 $10.83 3,029
18/02/2025 $10.78 $10.85 $10.81 $10.84 0
17/02/2025 $10.78 $10.84 $10.80 $10.84 0
14/02/2025 $10.78 $10.86 $10.80 $10.84 0
13/02/2025 $10.78 $10.80 $10.76 $10.80 0
12/02/2025 $10.78 $10.78 $10.77 $10.77 400
11/02/2025 $10.87 $10.84 $10.81 $10.82 0
10/02/2025 $10.87 $10.85 $10.82 $10.84 0
07/02/2025 $10.87 $10.86 $10.80 $10.84 0
06/02/2025 $10.87 $10.87 $10.84 $10.84 3,662
05/02/2025 $10.79 $10.85 $10.79 $10.84 572
04/02/2025 $10.88 $10.88 $10.81 $10.81 42
03/02/2025 $10.83 $10.83 $10.81 $10.81 60
31/01/2025 $10.84 $10.84 $10.81 $10.81 305
30/01/2025 $10.80 $10.88 $10.74 $10.78 0
29/01/2025 $10.80 $10.81 $10.75 $10.78 0
28/01/2025 $10.80 $10.82 $10.78 $10.78 4,500
27/01/2025 $10.72 $10.78 $10.75 $10.77 0
24/01/2025 $10.72 $10.86 $10.68 $10.75 0
23/01/2025 $10.72 $10.75 $10.70 $10.74 0
22/01/2025 $10.72 $10.75 $10.72 $10.75 485
21/01/2025 $10.72 $10.73 $10.70 $10.73 0
20/01/2025 $10.72 $10.72 $10.70 $10.70 1
17/01/2025 $10.73 $10.73 $10.70 $10.70 462
16/01/2025 $10.68 $10.70 $10.65 $10.67 0
15/01/2025 $10.68 $10.68 $10.67 $10.67 999
14/01/2025 $10.70 $10.70 $10.63 $10.63 1,187
13/01/2025 $10.60 $10.62 $10.60 $10.62 49
10/01/2025 $10.72 $10.78 $10.50 $10.65 0
09/01/2025 $10.72 $10.68 $10.64 $10.66 0
08/01/2025 $10.72 $10.68 $10.64 $10.66 0
07/01/2025 $10.72 $10.72 $10.68 $10.68 5,121
06/01/2025 $10.77 $10.71 $10.69 $10.70 0
03/01/2025 $10.77 $10.72 $10.70 $10.70 0
02/01/2025 $10.77 $10.77 $10.71 $10.71 51
01/01/2025 $10.72 $10.71 $10.69 $10.71 0
31/12/2024 $10.72 $10.71 $10.69 $10.71 0
30/12/2024 $10.72 $10.72 $10.68 $10.69 0
27/12/2024 $10.72 $10.72 $10.70 $10.70 15
26/12/2024 $10.72 $10.70 $10.67 $10.69 0
25/12/2024 $10.72 $10.70 $10.67 $10.69 0
24/12/2024 $10.72 $10.70 $10.67 $10.69 0
23/12/2024 $10.72 $10.72 $10.69 $10.69 1
20/12/2024 $10.69 $10.69 $10.66 $10.66 1,366
19/12/2024 $10.72 $10.72 $10.71 $10.71 100
18/12/2024 $10.83 $10.79 $10.76 $10.77 0
17/12/2024 $10.83 $10.80 $10.77 $10.77 0
16/12/2024 $10.83 $10.83 $10.77 $10.77 15
13/12/2024 $10.88 $10.81 $10.78 $10.79 0
12/12/2024 $10.88 $10.83 $10.76 $10.80 0
11/12/2024 $10.88 $10.83 $10.78 $10.81 0
10/12/2024 $10.88 $10.82 $10.80 $10.80 0
09/12/2024 $10.88 $10.85 $10.81 $10.82 0
06/12/2024 $10.88 $10.88 $10.83 $10.83 100
05/12/2024 $10.67 $10.97 $10.71 $10.80 0
04/12/2024 $10.67 $10.82 $10.77 $10.79 0
03/12/2024 $10.67 $10.81 $10.78 $10.79 0
02/12/2024 $10.67 $10.81 $10.76 $10.79 0
29/11/2024 $10.67 $10.79 $10.76 $10.78 0
28/11/2024 $10.67 $10.78 $10.75 $10.76 0
27/11/2024 $10.67 $10.78 $10.67 $10.78 10
26/11/2024 $10.69 $10.79 $10.72 $10.74 0
25/11/2024 $10.69 $10.76 $10.72 $10.75 0
22/11/2024 $10.69 $10.72 $10.69 $10.72 10
21/11/2024 $10.75 $10.73 $10.69 $10.72 0
20/11/2024 $10.75 $10.75 $10.66 $10.70 0
19/11/2024 $10.75 $10.75 $10.70 $10.73 0
18/11/2024 $10.75 $10.73 $10.71 $10.72 0
15/11/2024 $10.75 $10.75 $10.71 $10.73 1,901
14/11/2024 $10.74 $10.74 $10.73 $10.73 12
13/11/2024 $10.80 $10.81 $10.73 $10.73 1,806
12/11/2024 $10.75 $10.76 $10.74 $10.74 146
11/11/2024 $10.75 $10.79 $10.76 $10.76 0
08/11/2024 $10.75 $10.78 $10.74 $10.76 5
07/11/2024 $10.75 $10.74 $10.71 $10.74 934
06/11/2024 $10.75 $10.74 $10.70 $10.70 0
05/11/2024 $10.75 $10.77 $10.73 $10.74 37,013
04/11/2024 $10.89 $10.81 $10.73 $10.77 0
01/11/2024 $10.89 $10.80 $10.76 $10.78 0
31/10/2024 $10.89 $10.80 $10.76 $10.77 0
30/10/2024 $10.89 $10.81 $10.78 $10.80 0
29/10/2024 $10.89 $10.79 $10.76 $10.78 0
28/10/2024 $10.89 $10.81 $10.76 $10.79 0
25/10/2024 $10.89 $10.83 $10.80 $10.81 0
24/10/2024 $10.89 $10.84 $10.72 $10.80 0
23/10/2024 $10.89 $10.85 $10.78 $10.80 0
22/10/2024 $10.89 $10.83 $10.78 $10.81 0
21/10/2024 $10.89 $10.83 $10.83 $10.83 4,000
18/10/2024 $10.89 $10.87 $10.83 $10.85 0
17/10/2024 $10.89 $10.89 $10.85 $10.86 0
16/10/2024 $10.89 $10.89 $10.84 $10.87 0
15/10/2024 $10.89 $10.89 $10.86 $10.86 1
14/10/2024 $10.87 $10.87 $10.85 $10.85 13
11/10/2024 $10.96 $10.87 $10.82 $10.85 0

Market data

Select a section