Market data

Select a section

HSBC Global Funds ICAV China Gov Bond ETF ETFC

(HCGB)
Sector: n/a
$10.89
$0.06 0.58
Last updated: 16:35:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $10.90 $10.94 $10.83 $10.89 16,917
03/04/2025 $10.80 $10.84 $10.77 $10.82 9,035
02/04/2025 $10.78 $10.78 $10.76 $10.78 13,347
01/04/2025 $10.76 $10.79 $10.76 $10.76 2,639
31/03/2025 $10.81 $10.81 $10.77 $10.77 1,117
28/03/2025 $10.78 $10.78 $10.76 $10.76 4,049
27/03/2025 $10.80 $10.77 $10.76 $10.77 3,900
26/03/2025 $10.80 $10.82 $10.80 $10.81 2,618
25/03/2025 $10.77 $10.79 $10.77 $10.79 324
24/03/2025 $10.79 $10.79 $10.76 $10.76 2,202
21/03/2025 $10.74 $10.74 $10.74 $10.74 370
20/03/2025 $10.78 $10.79 $10.74 $10.74 4,964
19/03/2025 $10.77 $10.79 $10.75 $10.77 0
18/03/2025 $10.77 $10.77 $10.76 $10.76 3,236
17/03/2025 $10.80 $10.80 $10.77 $10.79 2,864
14/03/2025 $10.79 $10.79 $10.78 $10.78 1,011
13/03/2025 $10.79 $10.79 $10.78 $10.79 1,379
12/03/2025 $10.78 $10.80 $10.78 $10.80 2,060
11/03/2025 $10.79 $10.81 $10.79 $10.81 2,426
10/03/2025 $10.79 $10.80 $10.79 $10.80 1,022
07/03/2025 $10.87 $10.87 $10.82 $10.82 3,111
06/03/2025 $10.85 $10.97 $10.85 $10.91 8,884
05/03/2025 $10.83 $10.90 $10.83 $10.90 1,704
04/03/2025 $10.85 $10.86 $10.84 $10.85 8,927
03/03/2025 $10.78 $10.80 $10.78 $10.80 2,220
28/02/2025 $10.80 $10.80 $10.77 $10.79 22,051
27/02/2025 $10.82 $10.82 $10.79 $10.79 15,494
26/02/2025 $10.80 $10.82 $10.80 $10.82 2,023
25/02/2025 $10.81 $10.81 $10.81 $10.81 1,538
24/02/2025 $10.83 $10.85 $10.83 $10.85 2,109
21/02/2025 $10.84 $10.86 $10.84 $10.86 1,067
20/02/2025 $10.81 $11.03 $10.74 $10.89 657
19/02/2025 $10.81 $10.84 $10.81 $10.84 4,974
18/02/2025 $10.82 $10.85 $10.82 $10.84 3,188
17/02/2025 $10.88 $10.91 $10.87 $10.87 1,912
14/02/2025 $10.88 $10.91 $10.88 $10.91 3,348
13/02/2025 $10.85 $10.87 $10.85 $10.87 2,542
12/02/2025 $10.81 $10.82 $10.81 $10.82 1,560
11/02/2025 $10.85 $10.85 $10.81 $10.83 1,845
10/02/2025 $10.84 $10.86 $10.83 $10.86 8,063
07/02/2025 $10.89 $10.89 $10.86 $10.87 3,445
06/02/2025 $10.85 $10.88 $10.85 $10.89 3,358
05/02/2025 $10.85 $10.96 $10.85 $10.89 26,736
04/02/2025 $10.79 $10.84 $10.79 $10.77 2,152
03/02/2025 $10.86 $10.86 $10.74 $10.77 31,285
31/01/2025 $10.90 $10.90 $10.90 $10.90 1,448
30/01/2025 $10.88 $11.02 $10.75 $10.91 1,795
29/01/2025 $10.88 $10.95 $10.87 $10.90 3,779
28/01/2025 $10.89 $10.91 $10.90 $10.90 3,494
27/01/2025 $10.89 $10.93 $10.89 $10.92 1,850
24/01/2025 $10.89 $10.92 $10.89 $10.92 1,457
23/01/2025 $10.83 $10.84 $10.82 $10.84 971
22/01/2025 $10.85 $10.86 $10.85 $10.86 2,385
21/01/2025 $10.83 $10.86 $10.83 $10.86 964
20/01/2025 $10.82 $10.87 $10.82 $10.87 5,354
17/01/2025 $10.75 $10.78 $10.75 $10.78 2,077
16/01/2025 $10.76 $10.77 $10.76 $10.78 8,312
15/01/2025 $10.78 $10.80 $10.76 $10.78 11,282
14/01/2025 $10.77 $10.78 $10.75 $10.77 4,056
13/01/2025 $10.74 $10.76 $10.74 $10.76 311
10/01/2025 $10.75 $10.77 $10.75 $10.77 683
09/01/2025 $10.76 $10.79 $10.76 $10.77 351
08/01/2025 $10.77 $10.78 $10.77 $10.78 2,106
07/01/2025 $10.81 $10.81 $10.79 $10.79 2,860
06/01/2025 $10.80 $10.84 $10.80 $10.84 5,728
03/01/2025 $10.83 $10.84 $10.81 $10.81 16,808
02/01/2025 $10.81 $10.82 $10.81 $10.82 597
01/01/2025 $10.77 $10.82 $10.77 $10.81 0
31/12/2024 $10.77 $10.82 $10.77 $10.81 0
30/12/2024 $10.77 $10.78 $10.76 $10.78 3,448
27/12/2024 $10.79 $10.80 $10.76 $10.79 3,743
26/12/2024 $10.80 $10.80 $10.78 $10.78 1,060
25/12/2024 $10.80 $10.80 $10.78 $10.78 1,060
24/12/2024 $10.80 $10.80 $10.78 $10.78 1,060
23/12/2024 $10.77 $10.80 $10.77 $10.80 1,675
20/12/2024 $10.79 $10.80 $10.77 $10.80 4,458
19/12/2024 $10.76 $10.77 $10.75 $10.76 3,453
18/12/2024 $10.77 $10.79 $10.77 $10.78 2,792
17/12/2024 $10.80 $10.80 $10.77 $10.79 1,316
16/12/2024 $10.80 $10.80 $10.78 $10.79 3,358
13/12/2024 $10.77 $10.79 $10.77 $10.78 4,812
12/12/2024 $10.76 $10.76 $10.74 $10.75 5,168
11/12/2024 $10.76 $10.77 $10.76 $10.77 2,153
10/12/2024 $10.75 $10.76 $10.75 $10.76 797
09/12/2024 $10.70 $10.70 $10.70 $10.70 1,426
06/12/2024 $10.69 $10.69 $10.69 $10.69 557
05/12/2024 $10.70 $10.72 $10.70 $10.72 1,774
04/12/2024 $10.69 $10.70 $10.69 $10.70 3,506
03/12/2024 $10.64 $10.67 $10.64 $10.65 1,269
02/12/2024 $10.67 $10.67 $10.67 $10.67 1,665
29/11/2024 $10.70 $10.70 $10.67 $10.69 8,976
28/11/2024 $10.67 $10.67 $10.67 $10.67 2,278
27/11/2024 $10.65 $10.68 $10.65 $10.67 6,905
26/11/2024 $10.65 $10.66 $10.65 $10.66 1,113
25/11/2024 $10.65 $10.68 $10.65 $10.67 6,754
22/11/2024 $10.63 $10.65 $10.63 $10.65 778
21/11/2024 $10.65 $10.65 $10.64 $10.65 6,144
20/11/2024 $10.62 $10.62 $10.61 $10.61 2,268
19/11/2024 $10.63 $10.64 $10.63 $10.64 1,565
18/11/2024 $10.64 $10.65 $10.63 $10.65 3,332
15/11/2024 $10.64 $10.69 $10.63 $10.68 1,079
14/11/2024 $10.64 $10.68 $10.64 $10.68 841
13/11/2024 $10.67 $10.69 $10.67 $10.66 2,868
12/11/2024 $10.65 $10.66 $10.65 $10.66 226
11/11/2024 $10.69 $10.69 $10.68 $10.68 1,463
08/11/2024 $10.75 $10.75 $10.73 $10.73 5,590
07/11/2024 $10.75 $10.80 $10.74 $10.78 15,228
06/11/2024 $10.81 $10.73 $10.73 $10.73 2,766
05/11/2024 $10.81 $10.82 $10.81 $10.81 2,971
04/11/2024 $10.81 $10.81 $10.81 $10.81 105
01/11/2024 $10.78 $10.81 $10.78 $10.78 2,761
31/10/2024 $10.78 $10.78 $10.77 $10.78 5,233
30/10/2024 $10.76 $10.77 $10.76 $10.75 374
29/10/2024 $10.74 $10.75 $10.73 $10.75 2,330
28/10/2024 $10.75 $10.76 $10.75 $10.76 457
25/10/2024 $10.75 $10.77 $10.75 $10.77 4,560
24/10/2024 $10.75 $10.79 $10.77 $10.76 2,890
23/10/2024 $10.75 $10.76 $10.75 $10.76 1,686
22/10/2024 $10.78 $10.78 $10.78 $10.78 1,052
21/10/2024 $10.81 $10.83 $10.77 $10.80 968
18/10/2024 $10.81 $10.82 $10.80 $10.82 2,426
17/10/2024 $10.80 $10.81 $10.80 $10.81 802
16/10/2024 $10.80 $10.82 $10.80 $10.80 2,702
15/10/2024 $10.79 $10.81 $10.79 $10.79 3,762
14/10/2024 $10.84 $10.84 $10.83 $10.84 7,332
11/10/2024 $10.85 $10.86 $10.84 $10.85 15,440
10/10/2024 $10.83 $10.84 $10.83 $10.83 9,278
09/10/2024 $10.83 $10.83 $10.80 $10.80 1,805
08/10/2024 $10.82 $10.83 $10.82 $10.83 847
07/10/2024 $10.94 $10.95 $10.83 $10.84 289,327

Market data

Select a section