HSBC Global Funds ICAV China Gov Bond ETF ETFCH

(HCGU)
Sector: n/a
$11.07
$0.02 0.20
Last updated: 11:05:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $11.02 $11.18 $10.90 $11.04 0
21/11/2024 $11.02 $11.06 $10.89 $11.04 0
20/11/2024 $11.02 $11.16 $10.89 $11.02 0
19/11/2024 $11.02 $11.03 $11.01 $11.02 24,977
18/11/2024 $11.01 $11.02 $11.01 $11.02 2,846
15/11/2024 $11.02 $11.02 $11.02 $11.05 1,812
14/11/2024 $11.03 $11.05 $11.03 $11.05 8,013
13/11/2024 $11.04 $11.06 $11.02 $11.05 0
12/11/2024 $11.04 $11.07 $11.04 $11.06 0
11/11/2024 $11.04 $11.06 $11.04 $11.05 0
08/11/2024 $11.04 $11.06 $11.03 $11.05 0
07/11/2024 $11.04 $11.04 $11.03 $11.02 3,102
06/11/2024 $11.01 $11.02 $11.01 $11.02 5,460
05/11/2024 $10.96 $11.15 $11.00 $11.00 0
04/11/2024 $10.96 $11.15 $10.99 $11.01 0
01/11/2024 $10.96 $11.13 $10.97 $11.00 0
31/10/2024 $10.96 $10.99 $10.95 $10.97 0
30/10/2024 $10.96 $10.99 $10.95 $10.97 0
29/10/2024 $10.96 $10.98 $10.94 $10.97 0
28/10/2024 $10.96 $10.97 $10.96 $10.97 1,034
25/10/2024 $10.98 $11.02 $10.93 $10.97 0
24/10/2024 $10.98 $10.98 $10.84 $10.98 0
23/10/2024 $10.98 $11.07 $10.96 $10.98 0
22/10/2024 $10.98 $11.01 $10.98 $10.98 14,693
21/10/2024 $10.98 $10.99 $10.98 $10.98 1,818
18/10/2024 $10.98 $10.98 $10.98 $10.98 909
17/10/2024 $10.99 $11.00 $10.98 $10.99 59,290
16/10/2024 $10.95 $10.97 $10.95 $10.96 2,068
15/10/2024 $10.94 $10.96 $10.94 $10.95 42,411
14/10/2024 $10.92 $10.92 $10.90 $10.92 13,568
11/10/2024 $10.92 $10.96 $10.93 $10.94 0
10/10/2024 $10.92 $10.93 $10.92 $10.93 11,624
09/10/2024 $11.05 $10.96 $10.88 $10.92 0
08/10/2024 $11.05 $11.10 $10.87 $10.88 0
07/10/2024 $11.05 $11.09 $10.94 $10.94 280,679
04/10/2024 $11.05 $11.06 $11.05 $11.06 2,754
03/10/2024 $10.98 $11.04 $10.94 $11.01 0
02/10/2024 $10.98 $11.04 $10.92 $10.94 0
01/10/2024 $10.98 $10.98 $10.97 $10.97 14,726
30/09/2024 $10.95 $10.95 $10.94 $10.95 15,760
27/09/2024 $10.97 $10.97 $10.97 $10.97 11,784
26/09/2024 $11.02 $11.02 $11.01 $11.01 4,536
25/09/2024 $11.02 $11.07 $11.01 $11.04 0
24/09/2024 $11.02 $11.07 $11.02 $11.03 0
23/09/2024 $11.02 $11.14 $10.92 $11.05 0
20/09/2024 $11.02 $11.05 $11.03 $11.03 0
19/09/2024 $11.02 $11.06 $11.00 $11.03 0
18/09/2024 $11.02 $11.04 $11.02 $11.03 0
17/09/2024 $11.02 $11.05 $10.99 $11.02 0
16/09/2024 $11.02 $11.04 $10.98 $11.02 0
13/09/2024 $11.02 $11.04 $10.98 $11.03 0
12/09/2024 $11.02 $11.03 $11.02 $11.01 1,034
11/09/2024 $10.98 $11.03 $10.97 $10.99 0
10/09/2024 $10.98 $11.02 $10.96 $10.99 0
09/09/2024 $10.98 $11.20 $10.96 $10.99 13,692
06/09/2024 $10.93 $10.96 $10.93 $10.95 9,306
05/09/2024 $10.84 $11.05 $10.78 $10.91 0
04/09/2024 $10.84 $10.99 $10.77 $10.89 0
03/09/2024 $10.84 $10.99 $10.86 $10.87 0
02/09/2024 $10.84 $10.89 $10.84 $10.85 0
30/08/2024 $10.84 $10.87 $10.82 $10.85 0
29/08/2024 $10.84 $10.89 $10.83 $10.86 0
28/08/2024 $10.84 $10.85 $10.83 $10.85 77,931
27/08/2024 $10.81 $10.85 $10.81 $10.84 35,941
26/08/2024 $10.86 $10.96 $10.75 $10.87 0
23/08/2024 $10.86 $10.96 $10.75 $10.87 0
22/08/2024 $10.86 $10.96 $10.75 $10.87 0
21/08/2024 $10.86 $10.87 $10.86 $10.87 1,034
20/08/2024 $10.84 $10.91 $10.85 $10.87 0
19/08/2024 $10.84 $10.88 $10.58 $10.86 23,294
16/08/2024 $10.86 $10.90 $10.84 $10.89 0
15/08/2024 $10.86 $10.89 $10.83 $10.86 0
14/08/2024 $10.86 $10.89 $10.83 $10.85 0
13/08/2024 $10.86 $10.86 $10.86 $10.86 1,034
12/08/2024 $10.93 $10.89 $10.85 $10.86 0
09/08/2024 $10.93 $10.91 $10.85 $10.89 0
08/08/2024 $10.93 $10.92 $10.87 $10.90 0
07/08/2024 $10.93 $10.99 $10.92 $10.92 21,808
06/08/2024 $10.91 $10.91 $10.89 $10.89 19,300
05/08/2024 $10.87 $10.87 $10.87 $10.87 1,034
02/08/2024 $10.89 $10.90 $10.72 $10.87 0
01/08/2024 $10.89 $10.94 $10.87 $10.90 0
31/07/2024 $10.89 $10.90 $10.73 $10.90 0
30/07/2024 $10.89 $10.89 $10.88 $10.88 80,279
29/07/2024 $10.87 $10.91 $10.87 $10.89 154,570
26/07/2024 $10.79 $10.88 $10.81 $10.84 0
25/07/2024 $10.79 $10.85 $10.81 $10.84 0
24/07/2024 $10.79 $10.86 $10.76 $10.84 0
23/07/2024 $10.79 $10.84 $10.79 $10.84 0
22/07/2024 $10.79 $10.82 $10.79 $10.81 0
19/07/2024 $10.79 $10.81 $10.78 $10.79 0
18/07/2024 $10.79 $10.81 $10.70 $10.81 0
17/07/2024 $10.79 $10.81 $10.76 $10.81 0
16/07/2024 $10.79 $10.79 $10.77 $10.79 0
15/07/2024 $10.79 $10.79 $10.75 $10.77 0
12/07/2024 $10.79 $10.80 $10.66 $10.78 0
11/07/2024 $10.79 $10.79 $10.68 $10.78 0
10/07/2024 $10.79 $10.80 $10.75 $10.78 0
09/07/2024 $10.79 $10.79 $10.75 $10.78 0
08/07/2024 $10.79 $10.79 $10.77 $10.77 0
05/07/2024 $10.79 $10.81 $10.69 $10.79 0
04/07/2024 $10.79 $10.81 $10.80 $10.80 0
03/07/2024 $10.79 $10.80 $10.79 $10.80 10,102
02/07/2024 $10.78 $10.78 $10.77 $10.77 4,136
01/07/2024 $10.67 $10.79 $10.67 $10.76 0
28/06/2024 $10.67 $10.80 $10.74 $10.77 0
27/06/2024 $10.67 $10.80 $10.70 $10.76 0
26/06/2024 $10.67 $10.78 $10.73 $10.75 0
25/06/2024 $10.67 $10.76 $10.74 $10.75 0
24/06/2024 $10.67 $10.75 $10.74 $10.74 0
21/06/2024 $10.67 $10.75 $10.62 $10.73 0
20/06/2024 $10.67 $10.76 $10.64 $10.74 0
19/06/2024 $10.67 $10.75 $10.62 $10.73 0
18/06/2024 $10.67 $10.72 $10.70 $10.71 0
17/06/2024 $10.67 $10.71 $10.67 $10.70 0
14/06/2024 $10.67 $10.72 $10.60 $10.71 0
13/06/2024 $10.67 $10.72 $10.61 $10.69 0
12/06/2024 $10.67 $10.71 $10.60 $10.69 0
11/06/2024 $10.67 $10.72 $10.64 $10.69 0
10/06/2024 $10.67 $10.70 $10.65 $10.67 0
07/06/2024 $10.67 $10.75 $10.59 $10.66 0
06/06/2024 $10.67 $10.67 $10.66 $10.66 4,136
05/06/2024 $10.64 $10.68 $10.56 $10.67 0
04/06/2024 $10.64 $10.68 $10.63 $10.67 0
03/06/2024 $10.64 $10.68 $10.53 $10.65 0
31/05/2024 $10.64 $10.64 $10.55 $10.63 0
30/05/2024 $10.64 $10.66 $10.53 $10.64 0
29/05/2024 $10.64 $10.64 $10.64 $10.64 8,344
28/05/2024 $10.65 $10.65 $10.61 $10.63 0
27/05/2024 $10.65 $10.64 $10.62 $10.62 0