HSBC Global Funds ICAV China Gov Bond ETF ETFC

(HCGB)
Sector: n/a
$10.66
$0.01 0.13
Last updated: 11:29:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 $10.93 $10.93 $10.91 $10.93 2,416
03/10/2024 $10.93 $10.94 $10.93 $10.94 1,427
02/10/2024 $10.93 $11.02 $10.92 $10.94 2,279
01/10/2024 $10.93 $10.96 $10.92 $10.94 16,124
30/09/2024 $10.94 $10.94 $10.93 $10.93 1,667
27/09/2024 $10.97 $10.98 $10.97 $10.98 670
26/09/2024 $11.00 $11.02 $11.00 $11.02 8,011
25/09/2024 $10.99 $10.99 $10.98 $10.98 5,141
24/09/2024 $10.96 $10.98 $10.95 $10.98 23,253
23/09/2024 $10.94 $10.95 $10.93 $10.95 2,758
20/09/2024 $10.94 $10.95 $10.94 $10.95 2,129
19/09/2024 $10.91 $10.92 $10.91 $10.92 414
18/09/2024 $10.89 $10.92 $10.90 $10.91 2,062
17/09/2024 $10.89 $10.89 $10.89 $10.89 5,734
16/09/2024 $10.90 $10.93 $10.87 $10.90 689
13/09/2024 $10.90 $10.92 $10.90 $10.87 1,163
12/09/2024 $10.87 $10.87 $10.86 $10.85 2,067
11/09/2024 $10.86 $10.89 $10.84 $10.85 12,079
10/09/2024 $10.85 $10.85 $10.84 $10.85 14,493
09/09/2024 $10.86 $10.86 $10.79 $10.85 2,453
06/09/2024 $10.86 $10.86 $10.85 $10.85 460
05/09/2024 $10.80 $10.82 $10.80 $10.82 1,177
04/09/2024 $10.77 $10.78 $10.76 $10.78 1,484
03/09/2024 $10.75 $10.76 $10.74 $10.76 3,315
02/09/2024 $10.78 $10.80 $10.75 $10.75 0
30/08/2024 $10.78 $10.78 $10.77 $10.77 1,060
29/08/2024 $10.75 $10.77 $10.75 $10.76 4,309
28/08/2024 $10.71 $10.72 $10.71 $10.72 3,504
27/08/2024 $10.70 $10.82 $10.69 $10.71 685
26/08/2024 $10.70 $10.70 $10.70 $10.70 1,198
23/08/2024 $10.70 $10.70 $10.70 $10.70 1,198
22/08/2024 $10.70 $10.70 $10.70 $10.70 1,198
21/08/2024 $10.68 $10.70 $10.68 $10.69 1,397
20/08/2024 $10.69 $10.69 $10.69 $10.69 130
19/08/2024 $10.70 $10.72 $10.70 $10.71 410
16/08/2024 $10.67 $10.68 $10.66 $10.68 417
15/08/2024 $10.71 $10.71 $10.67 $10.67 1,060
14/08/2024 $10.71 $10.73 $10.70 $10.73 594
13/08/2024 $10.67 $10.68 $10.66 $10.68 887
12/08/2024 $10.64 $10.65 $10.64 $10.64 2,408
09/08/2024 $10.68 $10.68 $10.68 $10.68 2,042
08/08/2024 $10.70 $10.70 $10.68 $10.68 2,008
07/08/2024 $10.70 $10.70 $10.69 $10.70 3,477
06/08/2024 $10.73 $10.73 $10.72 $10.72 655
05/08/2024 $10.75 $10.78 $10.73 $10.73 13,760
02/08/2024 $10.61 $10.70 $10.61 $10.67 15,464
01/08/2024 $10.48 $10.54 $10.48 $10.54 22,853
31/07/2024 $10.61 $10.62 $10.60 $10.61 1,415
30/07/2024 $10.55 $10.57 $10.55 $10.56 3,259
29/07/2024 $10.55 $10.56 $10.55 $10.56 6,641
26/07/2024 $10.57 $10.55 $10.54 $10.54 3,284
25/07/2024 $10.57 $10.57 $10.54 $10.54 2,482
24/07/2024 $10.45 $10.48 $10.45 $10.48 7,550
23/07/2024 $10.45 $10.46 $10.45 $10.46 1,660
22/07/2024 $10.44 $10.46 $10.44 $10.45 1,892
19/07/2024 $10.43 $10.44 $10.43 $10.44 1,414
18/07/2024 $10.44 $10.45 $10.44 $10.45 683
17/07/2024 $10.45 $10.46 $10.43 $10.46 8,689
16/07/2024 $10.44 $10.44 $10.43 $10.44 1,308
15/07/2024 $10.45 $10.46 $10.41 $10.46 956
12/07/2024 $10.45 $10.46 $10.45 $10.46 2,580
11/07/2024 $10.42 $10.46 $10.41 $10.44 7,736
10/07/2024 $10.40 $10.41 $10.40 $10.41 987
09/07/2024 $10.41 $10.43 $10.41 $10.42 4,505
08/07/2024 $10.41 $10.42 $10.41 $10.42 1,337
05/07/2024 $10.42 $10.43 $10.42 $10.43 8,874
04/07/2024 $10.42 $10.45 $10.43 $10.44 0
03/07/2024 $10.42 $10.44 $10.41 $10.44 6,541
02/07/2024 $10.41 $10.42 $10.40 $10.41 6,289
01/07/2024 $10.39 $10.40 $10.39 $10.40 837
28/06/2024 $10.42 $10.44 $10.41 $10.42 3,312
27/06/2024 $10.41 $10.41 $10.41 $10.41 2,139
26/06/2024 $10.42 $10.42 $10.39 $10.41 2,284
25/06/2024 $10.40 $10.43 $10.39 $10.41 6,746
24/06/2024 $10.40 $10.42 $10.40 $10.41 4,288
21/06/2024 $10.45 $10.42 $10.30 $10.41 2,367
20/06/2024 $10.45 $10.45 $10.37 $10.40 4,949
19/06/2024 $10.40 $10.43 $10.30 $10.41 0
18/06/2024 $10.40 $10.41 $10.39 $10.41 2,885
17/06/2024 $10.39 $10.40 $10.39 $10.40 1,200
14/06/2024 $10.43 $10.43 $10.43 $10.43 1,279
13/06/2024 $10.41 $10.41 $10.39 $10.40 1,646
12/06/2024 $10.38 $10.42 $10.37 $10.42 7,793
11/06/2024 $10.38 $10.38 $10.38 $10.38 6,310
10/06/2024 $10.38 $10.39 $10.34 $10.39 2,292
07/06/2024 $10.38 $10.40 $10.38 $10.39 1,823
06/06/2024 $10.40 $10.53 $10.30 $10.40 2,717
05/06/2024 $10.40 $10.40 $10.38 $10.39 2,363
04/06/2024 $10.41 $10.41 $10.37 $10.40 2,623
03/06/2024 $10.38 $10.38 $10.36 $10.38 2,058
31/05/2024 $10.35 $10.37 $10.35 $10.36 8,449
30/05/2024 $10.36 $10.38 $10.36 $10.38 11,302
29/05/2024 $10.34 $10.35 $10.34 $10.35 996
28/05/2024 $10.34 $10.36 $10.34 $10.36 2,352
27/05/2024 $10.35 $10.35 $10.34 $10.34 2,384