HSBC ETFs Msci China Ucits Etf Usd (Acc)
(HCHA)
Sector: n/a
Historic Prices - up to 10 years
|
11/04/2025
|
$7.35
|
$7.39
|
$7.27
|
$7.27
|
23,415
|
|
10/04/2025
|
$7.32
|
$7.33
|
$7.23
|
$7.22
|
62,291
|
|
09/04/2025
|
$7.08
|
$7.24
|
$6.90
|
$6.94
|
365,506
|
|
08/04/2025
|
$7.10
|
$7.16
|
$7.02
|
$7.02
|
48,702
|
|
07/04/2025
|
$6.97
|
$7.28
|
$6.83
|
$6.98
|
72,948
|
|
04/04/2025
|
$7.99
|
$7.99
|
$7.45
|
$7.46
|
30,220
|
|
03/04/2025
|
$8.02
|
$8.02
|
$7.97
|
$8.00
|
15,785
|
|
02/04/2025
|
$8.18
|
$8.18
|
$8.11
|
$8.12
|
28,469
|
|
01/04/2025
|
$8.21
|
$8.21
|
$8.13
|
$8.20
|
64,072
|
|
31/03/2025
|
$8.16
|
$8.16
|
$8.09
|
$8.12
|
16,776
|
|
28/03/2025
|
$8.24
|
$8.26
|
$8.17
|
$8.19
|
115,850
|
|
27/03/2025
|
$8.31
|
$8.39
|
$8.31
|
$8.39
|
13,155
|
|
26/03/2025
|
$8.25
|
$8.30
|
$8.24
|
$8.27
|
21,507
|
|
25/03/2025
|
$8.20
|
$8.29
|
$8.20
|
$8.27
|
253,885
|
|
24/03/2025
|
$8.43
|
$8.43
|
$8.32
|
$8.32
|
210,032
|
|
21/03/2025
|
$8.29
|
$8.34
|
$8.29
|
$8.34
|
20,615
|
|
20/03/2025
|
$8.48
|
$8.48
|
$8.46
|
$8.46
|
6,230
|
|
19/03/2025
|
$8.79
|
$8.79
|
$8.71
|
$8.72
|
16,266
|
|
18/03/2025
|
$8.77
|
$8.78
|
$8.73
|
$8.75
|
50,023
|
|
17/03/2025
|
$8.53
|
$8.73
|
$8.52
|
$8.73
|
554,821
|
|
14/03/2025
|
$8.55
|
$8.55
|
$8.53
|
$8.53
|
50,305
|
|
13/03/2025
|
$8.26
|
$8.33
|
$8.26
|
$8.32
|
10,072
|
|
12/03/2025
|
$8.28
|
$8.29
|
$8.26
|
$8.29
|
25,180
|
|
11/03/2025
|
$8.38
|
$8.39
|
$8.31
|
$8.31
|
78,308
|
|
10/03/2025
|
$8.30
|
$8.30
|
$8.22
|
$8.24
|
95,479
|
|
07/03/2025
|
$8.49
|
$8.50
|
$8.44
|
$8.44
|
76,223
|
|
06/03/2025
|
$8.22
|
$8.63
|
$8.29
|
$8.48
|
0
|
|
05/03/2025
|
$8.22
|
$8.29
|
$8.19
|
$8.29
|
31,363
|
|
04/03/2025
|
$8.00
|
$8.00
|
$7.94
|
$7.94
|
90,732
|
|
03/03/2025
|
$8.01
|
$8.04
|
$8.00
|
$8.03
|
30,550
|
|
28/02/2025
|
$8.00
|
$8.00
|
$8.00
|
$8.00
|
12,710
|
|
27/02/2025
|
$8.26
|
$8.33
|
$8.17
|
$8.26
|
72,969
|
|
26/02/2025
|
$8.07
|
$8.36
|
$8.08
|
$8.33
|
0
|
|
25/02/2025
|
$8.07
|
$8.11
|
$8.06
|
$8.08
|
13,724
|
|
24/02/2025
|
$8.40
|
$8.40
|
$8.00
|
$8.01
|
13,584
|
|
21/02/2025
|
$8.41
|
$8.41
|
$8.39
|
$8.39
|
1,040
|
|
20/02/2025
|
$7.95
|
$8.18
|
$7.95
|
$8.18
|
12,986
|
|
19/02/2025
|
$8.11
|
$8.12
|
$8.03
|
$8.03
|
78,044
|
|
18/02/2025
|
$8.14
|
$8.17
|
$8.06
|
$8.06
|
26,428
|
|
17/02/2025
|
$8.03
|
$8.08
|
$8.03
|
$8.08
|
13,609
|
|
14/02/2025
|
$8.01
|
$8.01
|
$7.97
|
$7.97
|
13,672
|
|
13/02/2025
|
$7.68
|
$7.74
|
$7.63
|
$7.74
|
68,010
|
|
12/02/2025
|
$7.71
|
$7.75
|
$7.70
|
$7.75
|
436
|
|
11/02/2025
|
$7.51
|
$7.61
|
$7.50
|
$7.61
|
16,981
|
|
10/02/2025
|
$7.60
|
$7.64
|
$7.60
|
$7.60
|
1,680
|
|
07/02/2025
|
$7.50
|
$7.54
|
$7.46
|
$7.46
|
19,309
|
|
06/02/2025
|
$7.36
|
$7.37
|
$7.35
|
$7.27
|
29,815
|
|
05/02/2025
|
$7.26
|
$7.27
|
$7.24
|
$7.27
|
15,159
|
|
04/02/2025
|
$7.33
|
$7.42
|
$7.32
|
$7.25
|
16,370
|
|
03/02/2025
|
$7.10
|
$7.25
|
$7.10
|
$7.25
|
17,953
|
|
31/01/2025
|
$7.43
|
$7.43
|
$7.29
|
$7.34
|
2,087,325
|
|
30/01/2025
|
$7.29
|
$7.42
|
$7.21
|
$7.39
|
0
|
|
29/01/2025
|
$7.29
|
$7.33
|
$7.29
|
$7.11
|
4,670
|
|
28/01/2025
|
$7.13
|
$7.19
|
$7.11
|
$7.11
|
0
|
|
27/01/2025
|
$7.13
|
$7.17
|
$7.12
|
$7.17
|
793
|
|
24/01/2025
|
$7.04
|
$7.08
|
$7.04
|
$7.08
|
619
|
|
23/01/2025
|
$6.89
|
$6.89
|
$6.89
|
$6.89
|
18,118
|
|
22/01/2025
|
$6.97
|
$6.97
|
$6.91
|
$6.91
|
15,408
|
|
21/01/2025
|
$6.97
|
$7.10
|
$6.92
|
$6.96
|
0
|
|
20/01/2025
|
$6.97
|
$7.10
|
$6.97
|
$7.09
|
18,142
|
|
17/01/2025
|
$6.82
|
$6.97
|
$6.81
|
$6.93
|
35,392
|
|
16/01/2025
|
$6.82
|
$6.82
|
$6.78
|
$6.78
|
370
|
|
15/01/2025
|
$6.75
|
$6.92
|
$6.68
|
$6.78
|
0
|
|
14/01/2025
|
$6.75
|
$6.75
|
$6.72
|
$6.72
|
17,673
|
|
13/01/2025
|
$6.59
|
$6.59
|
$6.56
|
$6.56
|
470
|
|
10/01/2025
|
$6.58
|
$6.58
|
$6.58
|
$6.58
|
14,860
|
|
09/01/2025
|
$6.68
|
$6.77
|
$6.71
|
$6.73
|
0
|
|
08/01/2025
|
$6.68
|
$6.72
|
$6.68
|
$6.72
|
31,892
|
|
07/01/2025
|
$6.99
|
$6.89
|
$6.78
|
$6.80
|
0
|
|
06/01/2025
|
$6.99
|
$7.04
|
$6.89
|
$6.89
|
77,302
|
|
03/01/2025
|
$6.92
|
$6.93
|
$6.92
|
$6.93
|
1,492
|
|
02/01/2025
|
$6.89
|
$6.92
|
$6.89
|
$6.92
|
14,996
|
|
01/01/2025
|
$7.02
|
$7.02
|
$7.02
|
$7.02
|
1,178
|
|
31/12/2024
|
$7.02
|
$7.02
|
$7.02
|
$7.02
|
1,178
|
|
30/12/2024
|
$7.10
|
$7.10
|
$7.05
|
$7.05
|
45,848
|
|
27/12/2024
|
$7.18
|
$7.16
|
$7.08
|
$7.11
|
0
|
|
26/12/2024
|
$7.18
|
$7.18
|
$7.16
|
$7.16
|
55
|
|
25/12/2024
|
$7.18
|
$7.18
|
$7.16
|
$7.16
|
55
|
|
24/12/2024
|
$7.18
|
$7.18
|
$7.16
|
$7.16
|
55
|
|
23/12/2024
|
$7.06
|
$7.06
|
$7.05
|
$7.05
|
735
|
|
20/12/2024
|
$7.06
|
$7.07
|
$7.06
|
$7.07
|
15,059
|
|
19/12/2024
|
$7.05
|
$7.05
|
$7.02
|
$7.02
|
604
|
|
18/12/2024
|
$7.04
|
$7.04
|
$7.04
|
$7.04
|
360
|
|
17/12/2024
|
$7.02
|
$7.06
|
$7.02
|
$7.06
|
168
|
|
16/12/2024
|
$7.08
|
$7.07
|
$6.97
|
$6.98
|
0
|
|
13/12/2024
|
$7.08
|
$7.09
|
$7.06
|
$7.06
|
4,157
|
|
12/12/2024
|
$7.28
|
$7.28
|
$7.17
|
$7.17
|
30,990
|
|
11/12/2024
|
$7.17
|
$7.17
|
$7.14
|
$7.14
|
17,516
|
|
10/12/2024
|
$7.20
|
$7.22
|
$7.20
|
$7.21
|
18,892
|
|
09/12/2024
|
$7.43
|
$7.59
|
$7.43
|
$7.59
|
65,464
|
|
06/12/2024
|
$6.97
|
$7.08
|
$6.94
|
$7.03
|
0
|
|
05/12/2024
|
$6.97
|
$6.96
|
$6.88
|
$6.94
|
0
|
|
04/12/2024
|
$6.97
|
$6.97
|
$6.90
|
$6.90
|
36,140
|
|
03/12/2024
|
$6.95
|
$6.99
|
$6.95
|
$6.99
|
737
|
|
02/12/2024
|
$6.84
|
$6.94
|
$6.89
|
$6.92
|
0
|
|
29/11/2024
|
$6.84
|
$6.92
|
$6.82
|
$6.91
|
0
|
|
28/11/2024
|
$6.84
|
$6.84
|
$6.83
|
$6.83
|
15,128
|
|
27/11/2024
|
$6.88
|
$6.98
|
$6.75
|
$6.91
|
0
|
|
26/11/2024
|
$6.88
|
$6.88
|
$6.75
|
$6.75
|
2,947
|
|
25/11/2024
|
$6.79
|
$6.79
|
$6.78
|
$6.78
|
42
|
|
22/11/2024
|
$6.81
|
$6.81
|
$6.79
|
$6.96
|
1,507
|
|
21/11/2024
|
$6.97
|
$6.97
|
$6.96
|
$6.96
|
16,372
|
|
20/11/2024
|
$7.05
|
$7.06
|
$6.99
|
$7.01
|
0
|
|
19/11/2024
|
$7.05
|
$7.05
|
$6.96
|
$7.00
|
32,976
|
|
18/11/2024
|
$7.00
|
$7.03
|
$7.00
|
$7.03
|
942
|
|
15/11/2024
|
$6.97
|
$7.00
|
$6.94
|
$6.97
|
33,126
|
|
14/11/2024
|
$7.04
|
$7.08
|
$6.84
|
$6.97
|
0
|
|
13/11/2024
|
$7.04
|
$7.04
|
$7.03
|
$7.03
|
168
|
|
12/11/2024
|
$7.34
|
$7.26
|
$7.02
|
$7.04
|
0
|
|
11/11/2024
|
$7.34
|
$7.34
|
$7.26
|
$7.26
|
30,135
|
|
08/11/2024
|
$7.40
|
$7.42
|
$7.26
|
$7.26
|
16,709
|
|
07/11/2024
|
$7.32
|
$7.65
|
$7.29
|
$7.61
|
0
|
|
06/11/2024
|
$7.32
|
$7.32
|
$7.29
|
$7.29
|
16,817
|
|
05/11/2024
|
$7.50
|
$7.50
|
$7.45
|
$7.49
|
37,140
|
|
04/11/2024
|
$7.36
|
$7.36
|
$7.35
|
$7.35
|
14,456
|
|
01/11/2024
|
$7.29
|
$7.30
|
$7.27
|
$7.27
|
905
|
|
31/10/2024
|
$7.18
|
$7.21
|
$7.18
|
$7.21
|
920
|
|
30/10/2024
|
$7.25
|
$7.25
|
$7.20
|
$7.25
|
1,805
|
|
29/10/2024
|
$7.48
|
$7.50
|
$7.38
|
$7.38
|
59,043
|
|
28/10/2024
|
$7.38
|
$7.43
|
$7.31
|
$7.42
|
0
|
|
25/10/2024
|
$7.38
|
$7.37
|
$7.24
|
$7.32
|
0
|
|
24/10/2024
|
$7.38
|
$7.33
|
$7.22
|
$7.33
|
0
|
|
23/10/2024
|
$7.38
|
$7.46
|
$7.31
|
$7.33
|
0
|
|
22/10/2024
|
$7.38
|
$7.38
|
$7.38
|
$7.25
|
14,372
|
|
21/10/2024
|
$7.30
|
$7.30
|
$7.25
|
$7.25
|
5,204
|
|
18/10/2024
|
$7.40
|
$7.40
|
$7.38
|
$7.38
|
4,700
|
|
17/10/2024
|
$7.28
|
$7.31
|
$7.03
|
$7.07
|
0
|
|
16/10/2024
|
$7.28
|
$7.31
|
$7.28
|
$7.31
|
2,933
|
|
15/10/2024
|
$7.26
|
$7.26
|
$7.21
|
$7.21
|
13,841
|
|
14/10/2024
|
$7.59
|
$7.61
|
$7.54
|
$7.61
|
68,815
|