HSBC ETFs Msci China A Ucits Etf Usd (Acc)

(HCAA)
Sector: n/a
$10.27
$-0.57 -5.29
Last updated: 17:01:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $10.81 $10.84 $10.15 $10.27 0
07/11/2024 $10.81 $10.84 $10.81 $10.84 1,672
06/11/2024 $10.21 $10.32 $10.21 $10.32 1,860
05/11/2024 $10.19 $10.57 $10.27 $10.52 0
04/11/2024 $10.19 $10.31 $10.09 $10.27 0
01/11/2024 $10.19 $10.16 $10.05 $10.09 0
31/10/2024 $10.19 $10.09 $10.01 $10.05 0
30/10/2024 $10.19 $10.17 $9.98 $10.06 0
29/10/2024 $10.19 $10.32 $9.99 $10.17 0
28/10/2024 $10.19 $10.27 $10.17 $10.24 0
25/10/2024 $10.19 $10.20 $10.16 $10.17 5,380
24/10/2024 $10.09 $10.25 $10.09 $10.15 9,000
23/10/2024 $10.11 $10.29 $10.14 $10.15 0
22/10/2024 $10.11 $10.26 $10.04 $10.23 0
21/10/2024 $10.11 $10.11 $10.04 $10.04 10,380
18/10/2024 $10.38 $10.23 $9.60 $10.13 0
17/10/2024 $10.38 $9.91 $9.53 $9.60 0
16/10/2024 $10.38 $9.92 $9.79 $9.90 0
15/10/2024 $10.38 $10.24 $9.80 $9.82 0
14/10/2024 $10.38 $10.45 $10.13 $10.24 0
11/10/2024 $10.37 $10.40 $10.02 $10.38 0
10/10/2024 $10.37 $10.40 $10.37 $10.40 3,512
09/10/2024 $10.22 $10.34 $10.14 $10.34 9,402
08/10/2024 $11.06 $11.11 $10.90 $10.99 11,153
07/10/2024 $11.52 $12.36 $11.62 $12.17 0
04/10/2024 $11.52 $11.62 $11.52 $11.62 19,958
03/10/2024 $11.27 $11.31 $11.24 $11.29 39,903
02/10/2024 $11.22 $11.28 $11.21 $11.21 650
01/10/2024 $10.38 $10.46 $10.23 $10.44 0
30/09/2024 $10.38 $10.40 $10.38 $10.40 125
27/09/2024 $9.92 $10.04 $9.88 $9.88 11,867
26/09/2024 $8.42 $9.80 $8.99 $9.70 0
25/09/2024 $8.42 $9.06 $8.88 $8.99 0
24/09/2024 $8.42 $9.09 $8.41 $9.04 0
23/09/2024 $8.42 $8.42 $8.34 $8.41 0
20/09/2024 $8.42 $8.37 $8.32 $8.34 0
19/09/2024 $8.42 $8.35 $8.24 $8.33 0
18/09/2024 $8.42 $8.25 $8.22 $8.24 0
17/09/2024 $8.42 $8.27 $8.22 $8.24 0
16/09/2024 $8.42 $8.25 $8.20 $8.22 0
13/09/2024 $8.42 $8.21 $8.17 $8.21 0
12/09/2024 $8.42 $8.26 $8.19 $8.26 0
11/09/2024 $8.42 $8.28 $8.23 $8.23 0
10/09/2024 $8.42 $8.31 $8.23 $8.23 0
09/09/2024 $8.42 $8.38 $8.25 $8.26 0
06/09/2024 $8.42 $8.42 $8.38 $8.38 11,296
05/09/2024 $8.59 $8.48 $8.44 $8.46 0
04/09/2024 $8.59 $8.45 $8.40 $8.43 0
03/09/2024 $8.59 $8.48 $8.42 $8.45 0
02/09/2024 $8.59 $8.58 $8.42 $8.42 0
30/08/2024 $8.59 $8.68 $8.48 $8.58 0
29/08/2024 $8.59 $8.50 $8.46 $8.48 0
28/08/2024 $8.59 $8.52 $8.44 $8.46 0
27/08/2024 $8.59 $8.65 $8.51 $8.52 0
26/08/2024 $8.59 $8.60 $8.51 $8.53 0
23/08/2024 $8.59 $8.60 $8.51 $8.53 0
22/08/2024 $8.59 $8.60 $8.51 $8.53 0
21/08/2024 $8.59 $8.61 $8.56 $8.60 0
20/08/2024 $8.59 $8.70 $8.57 $8.59 0
19/08/2024 $8.59 $8.71 $8.62 $8.70 0
16/08/2024 $8.59 $8.62 $8.58 $8.62 0
15/08/2024 $8.59 $8.63 $8.56 $8.60 0
14/08/2024 $8.59 $8.69 $8.41 $8.56 0
13/08/2024 $8.59 $8.63 $8.57 $8.62 0
12/08/2024 $8.59 $8.58 $8.54 $8.57 0
09/08/2024 $8.59 $8.66 $8.55 $8.57 0
08/08/2024 $8.59 $8.72 $8.48 $8.66 0
07/08/2024 $8.59 $8.61 $8.56 $8.60 0
06/08/2024 $8.52 $8.70 $8.52 $8.59 0
05/08/2024 $8.52 $8.77 $8.60 $8.70 0
02/08/2024 $8.52 $8.78 $8.54 $8.73 0
01/08/2024 $8.52 $8.83 $8.65 $8.67 0
31/07/2024 $8.52 $8.81 $8.51 $8.79 0
30/07/2024 $8.52 $8.55 $8.49 $8.51 0
29/07/2024 $8.52 $8.55 $8.52 $8.55 380
26/07/2024 $8.63 $8.63 $8.62 $8.62 120
25/07/2024 $8.85 $8.64 $8.59 $8.62 0
24/07/2024 $8.85 $8.65 $8.59 $8.64 0
23/07/2024 $8.85 $8.85 $8.48 $8.65 0
22/07/2024 $8.85 $8.90 $8.83 $8.85 0
19/07/2024 $8.85 $8.92 $8.86 $8.90 0
18/07/2024 $8.85 $8.99 $8.71 $8.86 0
17/07/2024 $8.85 $8.89 $8.82 $8.85 0
16/07/2024 $8.85 $8.85 $8.78 $8.82 0
15/07/2024 $8.85 $8.82 $8.76 $8.77 0
12/07/2024 $8.85 $8.83 $8.78 $8.80 0
11/07/2024 $8.85 $8.85 $8.82 $8.82 120
10/07/2024 $8.66 $8.67 $8.63 $8.66 0
09/07/2024 $8.66 $8.70 $8.57 $8.66 0
08/07/2024 $8.66 $8.61 $8.56 $8.57 0
05/07/2024 $8.66 $8.66 $8.61 $8.61 120
04/07/2024 $8.67 $8.68 $8.66 $8.65 1,151
03/07/2024 $9.21 $8.74 $8.68 $8.73 0
02/07/2024 $9.21 $8.75 $8.72 $8.73 0
01/07/2024 $9.21 $8.77 $8.68 $8.74 0
28/06/2024 $9.21 $8.74 $8.64 $8.68 0
27/06/2024 $9.21 $8.71 $8.64 $8.64 0
26/06/2024 $9.21 $8.76 $8.68 $8.71 0
25/06/2024 $9.21 $8.78 $8.66 $8.68 0
24/06/2024 $9.21 $8.81 $8.74 $8.78 0
21/06/2024 $9.21 $8.84 $8.77 $8.77 0
20/06/2024 $9.21 $8.91 $8.79 $8.81 0
19/06/2024 $9.21 $8.97 $8.89 $8.91 0
18/06/2024 $9.21 $8.98 $8.93 $8.97 0
17/06/2024 $9.21 $8.95 $8.92 $8.93 0
14/06/2024 $9.21 $9.00 $8.90 $8.94 0
13/06/2024 $9.21 $8.99 $8.89 $8.90 0
12/06/2024 $9.21 $9.09 $8.89 $8.99 0
11/06/2024 $9.21 $8.98 $8.89 $8.91 0
10/06/2024 $9.21 $9.01 $8.96 $8.98 0
07/06/2024 $9.21 $9.20 $8.98 $8.99 0
06/06/2024 $9.21 $9.19 $8.91 $9.08 0
05/06/2024 $9.21 $9.14 $9.06 $9.07 0
04/06/2024 $9.21 $9.16 $9.01 $9.14 0
03/06/2024 $9.21 $9.07 $8.99 $9.01 0
31/05/2024 $9.21 $9.09 $8.99 $9.01 0
30/05/2024 $9.21 $9.19 $8.91 $9.09 0
29/05/2024 $9.21 $9.13 $9.07 $9.09 0
28/05/2024 $9.21 $9.13 $9.06 $9.08 0
27/05/2024 $9.21 $9.15 $9.07 $9.08 0
24/05/2024 $9.21 $9.15 $9.07 $9.08 0
23/05/2024 $9.21 $9.21 $9.15 $9.15 100
22/05/2024 $9.32 $9.34 $9.29 $9.29 0
21/05/2024 $9.32 $9.35 $9.29 $9.30 0
20/05/2024 $9.32 $9.41 $9.32 $9.35 0
17/05/2024 $9.32 $9.41 $9.27 $9.41 0
16/05/2024 $9.32 $9.27 $9.23 $9.27 0
15/05/2024 $9.32 $9.27 $9.21 $9.26 0
14/05/2024 $9.32 $9.29 $9.22 $9.26 0
13/05/2024 $9.32 $9.30 $9.26 $9.29 0
10/05/2024 $9.32 $9.34 $9.28 $9.30 0