HSBC ETFs Msci China Ucits Etf Usd (Acc)
(HCHA)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
$6.08
|
$6.24
|
$6.06
|
$6.22
|
0
|
|
18/09/2024
|
$6.08
|
$6.10
|
$6.04
|
$6.05
|
0
|
|
17/09/2024
|
$6.08
|
$6.10
|
$6.08
|
$6.10
|
34,816
|
|
16/09/2024
|
$6.02
|
$6.03
|
$5.99
|
$6.01
|
0
|
|
13/09/2024
|
$6.02
|
$6.02
|
$5.99
|
$5.95
|
7,364
|
|
12/09/2024
|
$6.03
|
$5.99
|
$5.94
|
$5.95
|
0
|
|
11/09/2024
|
$6.03
|
$6.00
|
$5.85
|
$5.91
|
0
|
|
10/09/2024
|
$6.03
|
$5.97
|
$5.90
|
$5.91
|
0
|
|
09/09/2024
|
$6.03
|
$5.97
|
$5.91
|
$5.94
|
0
|
|
06/09/2024
|
$6.03
|
$6.03
|
$5.96
|
$5.97
|
0
|
|
05/09/2024
|
$6.03
|
$6.03
|
$6.02
|
$6.02
|
3,300
|
|
04/09/2024
|
$6.07
|
$6.08
|
$6.02
|
$6.04
|
0
|
|
03/09/2024
|
$6.07
|
$6.08
|
$6.02
|
$6.06
|
0
|
|
02/09/2024
|
$6.07
|
$6.11
|
$6.06
|
$6.11
|
0
|
|
30/08/2024
|
$6.07
|
$6.20
|
$6.08
|
$6.11
|
0
|
|
29/08/2024
|
$6.07
|
$6.09
|
$6.02
|
$6.08
|
0
|
|
28/08/2024
|
$6.07
|
$6.08
|
$6.02
|
$6.02
|
80,795
|
|
27/08/2024
|
$6.22
|
$6.23
|
$6.10
|
$6.12
|
0
|
|
26/08/2024
|
$6.15
|
$6.15
|
$6.15
|
$6.15
|
1,654
|
|
23/08/2024
|
$6.15
|
$6.15
|
$6.15
|
$6.15
|
1,654
|
|
22/08/2024
|
$6.15
|
$6.15
|
$6.15
|
$6.15
|
1,654
|
|
21/08/2024
|
$6.09
|
$6.20
|
$6.13
|
$6.20
|
0
|
|
20/08/2024
|
$6.09
|
$6.29
|
$6.12
|
$6.13
|
0
|
|
19/08/2024
|
$6.09
|
$6.30
|
$6.21
|
$6.29
|
0
|
|
16/08/2024
|
$6.09
|
$6.22
|
$6.11
|
$6.21
|
0
|
|
15/08/2024
|
$6.09
|
$6.11
|
$6.09
|
$6.11
|
2,786
|
|
14/08/2024
|
$6.10
|
$6.23
|
$6.05
|
$6.06
|
0
|
|
13/08/2024
|
$6.10
|
$6.16
|
$6.12
|
$6.15
|
0
|
|
12/08/2024
|
$6.10
|
$6.13
|
$6.10
|
$6.13
|
1
|
|
09/08/2024
|
$6.07
|
$6.07
|
$6.06
|
$6.06
|
1
|
|
08/08/2024
|
$6.04
|
$6.10
|
$5.94
|
$6.09
|
0
|
|
07/08/2024
|
$6.04
|
$6.04
|
$6.00
|
$6.00
|
70,710
|
|
06/08/2024
|
$5.85
|
$5.96
|
$5.85
|
$5.94
|
0
|
|
05/08/2024
|
$5.85
|
$5.96
|
$5.84
|
$5.96
|
18,029
|
|
02/08/2024
|
$6.00
|
$6.00
|
$5.96
|
$5.96
|
1,500
|
|
01/08/2024
|
$6.07
|
$6.10
|
$6.02
|
$6.10
|
0
|
|
31/07/2024
|
$6.07
|
$6.15
|
$5.97
|
$6.10
|
0
|
|
30/07/2024
|
$6.07
|
$6.02
|
$5.95
|
$5.97
|
0
|
|
29/07/2024
|
$6.07
|
$6.07
|
$6.02
|
$6.02
|
607
|
|
26/07/2024
|
$6.13
|
$6.03
|
$5.99
|
$6.02
|
0
|
|
25/07/2024
|
$6.13
|
$6.12
|
$5.99
|
$6.02
|
0
|
|
24/07/2024
|
$6.13
|
$6.13
|
$6.12
|
$6.12
|
17,067
|
|
23/07/2024
|
$6.15
|
$6.25
|
$6.12
|
$6.14
|
0
|
|
22/07/2024
|
$6.15
|
$6.29
|
$6.15
|
$6.25
|
0
|
|
19/07/2024
|
$6.15
|
$6.15
|
$6.15
|
$6.15
|
18,597
|
|
18/07/2024
|
$6.24
|
$6.24
|
$6.20
|
$6.20
|
4,780
|
|
17/07/2024
|
$6.28
|
$6.28
|
$6.22
|
$6.23
|
0
|
|
16/07/2024
|
$6.28
|
$6.28
|
$6.26
|
$6.28
|
66,446
|
|
15/07/2024
|
$6.46
|
$6.45
|
$6.31
|
$6.33
|
0
|
|
12/07/2024
|
$6.46
|
$6.47
|
$6.45
|
$6.45
|
1,694
|
|
11/07/2024
|
$6.33
|
$6.43
|
$6.24
|
$6.38
|
0
|
|
10/07/2024
|
$6.33
|
$6.25
|
$6.22
|
$6.25
|
811
|
|
09/07/2024
|
$6.33
|
$6.26
|
$6.19
|
$6.23
|
0
|
|
08/07/2024
|
$6.33
|
$6.23
|
$6.18
|
$6.19
|
0
|
|
05/07/2024
|
$6.33
|
$6.32
|
$6.19
|
$6.23
|
0
|
|
04/07/2024
|
$6.33
|
$6.33
|
$6.32
|
$6.32
|
510
|
|
03/07/2024
|
$6.22
|
$6.35
|
$6.22
|
$6.34
|
0
|
|
02/07/2024
|
$6.22
|
$6.22
|
$6.19
|
$6.22
|
0
|
|
01/07/2024
|
$6.22
|
$6.22
|
$6.21
|
$6.21
|
24
|
|
28/06/2024
|
$6.19
|
$6.19
|
$6.19
|
$6.19
|
100
|
|
27/06/2024
|
$6.30
|
$6.29
|
$6.17
|
$6.19
|
0
|
|
26/06/2024
|
$6.30
|
$6.35
|
$6.27
|
$6.29
|
0
|
|
25/06/2024
|
$6.30
|
$6.31
|
$6.28
|
$6.28
|
52,031
|
|
24/06/2024
|
$6.31
|
$6.39
|
$6.31
|
$6.38
|
33,641
|
|
21/06/2024
|
$6.42
|
$6.36
|
$6.29
|
$6.30
|
0
|
|
20/06/2024
|
$6.42
|
$6.42
|
$6.36
|
$6.36
|
3,664
|
|
19/06/2024
|
$6.46
|
$6.46
|
$6.46
|
$6.46
|
510
|
|
18/06/2024
|
$6.35
|
$6.37
|
$6.32
|
$6.35
|
0
|
|
17/06/2024
|
$6.35
|
$6.36
|
$6.32
|
$6.34
|
0
|
|
14/06/2024
|
$6.35
|
$6.35
|
$6.32
|
$6.32
|
34,189
|
|
13/06/2024
|
$6.36
|
$6.37
|
$6.35
|
$6.35
|
18,432
|
|
12/06/2024
|
$6.31
|
$6.37
|
$6.31
|
$6.37
|
1,020
|
|
11/06/2024
|
$6.36
|
$6.36
|
$6.33
|
$6.33
|
4,590
|
|
10/06/2024
|
$6.47
|
$6.39
|
$6.22
|
$6.39
|
0
|
|
07/06/2024
|
$6.47
|
$6.51
|
$6.35
|
$6.37
|
0
|
|
06/06/2024
|
$6.47
|
$6.47
|
$6.47
|
$6.47
|
15,488
|
|
05/06/2024
|
$6.45
|
$6.46
|
$6.43
|
$6.46
|
2,000
|
|
04/06/2024
|
$6.43
|
$6.45
|
$6.42
|
$6.42
|
21,324
|
|
03/06/2024
|
$6.44
|
$6.44
|
$6.36
|
$6.36
|
1,027
|
|
31/05/2024
|
$6.35
|
$6.35
|
$6.32
|
$6.32
|
16,546
|
|
30/05/2024
|
$6.40
|
$6.47
|
$6.40
|
$6.47
|
1,515
|
|
29/05/2024
|
$6.44
|
$6.44
|
$6.44
|
$6.44
|
31,970
|
|
28/05/2024
|
$6.51
|
$6.59
|
$6.51
|
$6.53
|
0
|
|
27/05/2024
|
$6.51
|
$6.54
|
$6.51
|
$6.52
|
69,322
|
|
24/05/2024
|
$6.51
|
$6.54
|
$6.51
|
$6.52
|
69,322
|
|
23/05/2024
|
$6.60
|
$6.60
|
$6.60
|
$6.60
|
7,564
|
|
22/05/2024
|
$6.76
|
$6.76
|
$6.68
|
$6.69
|
0
|
|
21/05/2024
|
$6.76
|
$6.76
|
$6.74
|
$6.74
|
1,480
|
|
20/05/2024
|
$6.87
|
$6.88
|
$6.85
|
$6.85
|
1,997
|
|
17/05/2024
|
$6.76
|
$6.95
|
$6.83
|
$6.94
|
0
|
|
16/05/2024
|
$6.76
|
$6.83
|
$6.76
|
$6.83
|
10,000
|
|
15/05/2024
|
$6.76
|
$6.77
|
$6.69
|
$6.74
|
3,612
|
|
14/05/2024
|
$6.69
|
$6.69
|
$6.68
|
$6.69
|
17,833
|
|
13/05/2024
|
$6.64
|
$6.71
|
$6.64
|
$6.71
|
16,992
|
|
10/05/2024
|
$6.45
|
$6.63
|
$6.53
|
$6.58
|
0
|
|
09/05/2024
|
$6.45
|
$6.54
|
$6.38
|
$6.53
|
0
|
|
08/05/2024
|
$6.45
|
$6.45
|
$6.34
|
$6.38
|
0
|
|
07/05/2024
|
$6.45
|
$6.45
|
$6.45
|
$6.45
|
1,551
|
|
06/05/2024
|
$6.47
|
$6.53
|
$6.44
|
$6.47
|
2,040
|
|
03/05/2024
|
$6.47
|
$6.53
|
$6.44
|
$6.47
|
2,040
|
|
02/05/2024
|
$6.33
|
$6.40
|
$6.32
|
$6.39
|
2,080
|
|
01/05/2024
|
$6.21
|
$6.16
|
$6.07
|
$6.14
|
0
|
|
30/04/2024
|
$6.21
|
$6.20
|
$6.13
|
$6.14
|
0
|
|
29/04/2024
|
$6.21
|
$6.21
|
$6.20
|
$6.20
|
2,445
|
|
26/04/2024
|
$6.03
|
$6.21
|
$6.03
|
$6.16
|
0
|
|
25/04/2024
|
$6.03
|
$6.06
|
$5.98
|
$6.03
|
0
|
|
24/04/2024
|
$6.03
|
$6.03
|
$6.00
|
$6.00
|
21,854
|
|
23/04/2024
|
$5.92
|
$5.93
|
$5.91
|
$5.91
|
9,650
|
|
22/04/2024
|
$5.81
|
$5.82
|
$5.81
|
$5.81
|
1,274
|
|
19/04/2024
|
$5.72
|
$5.77
|
$5.71
|
$5.74
|
25,701
|
|
18/04/2024
|
$5.75
|
$5.77
|
$5.75
|
$5.77
|
1,120
|
|
17/04/2024
|
$5.71
|
$5.73
|
$5.70
|
$5.70
|
6,720
|
|
16/04/2024
|
$5.70
|
$5.73
|
$5.70
|
$5.70
|
18,800
|
|
15/04/2024
|
$5.79
|
$5.79
|
$5.79
|
$5.79
|
197
|
|
12/04/2024
|
$5.85
|
$5.85
|
$5.76
|
$5.77
|
11,992
|
|
11/04/2024
|
$5.89
|
$5.89
|
$5.89
|
$5.89
|
7,861
|
|
10/04/2024
|
$5.96
|
$5.96
|
$5.86
|
$5.86
|
9,836
|
|
09/04/2024
|
$5.90
|
$5.90
|
$5.90
|
$5.90
|
9,956
|
|
08/04/2024
|
$5.85
|
$5.87
|
$5.85
|
$5.86
|
23,628
|
|
05/04/2024
|
$5.84
|
$5.84
|
$5.83
|
$5.83
|
3,000
|
|
04/04/2024
|
$5.92
|
$5.93
|
$5.91
|
$5.92
|
31,047
|
|
03/04/2024
|
$5.85
|
$5.89
|
$5.85
|
$5.88
|
2,349
|
|
02/04/2024
|
$5.77
|
$5.93
|
$5.81
|
$5.92
|
0
|
|
01/04/2024
|
$5.77
|
$5.83
|
$5.74
|
$5.81
|
0
|
|
29/03/2024
|
$5.77
|
$5.83
|
$5.74
|
$5.81
|
0
|
|
28/03/2024
|
$5.77
|
$5.83
|
$5.74
|
$5.81
|
0
|
|
27/03/2024
|
$5.77
|
$5.78
|
$5.71
|
$5.74
|
0
|
|
26/03/2024
|
$5.77
|
$5.82
|
$5.75
|
$5.78
|
0
|
|
25/03/2024
|
$5.77
|
$5.78
|
$5.73
|
$5.75
|
0
|
|
22/03/2024
|
$5.77
|
$5.78
|
$5.77
|
$5.78
|
5,019
|
|
21/03/2024
|
$5.89
|
$5.89
|
$5.87
|
$5.87
|
51,159
|
|
20/03/2024
|
$5.88
|
$5.90
|
$5.85
|
$5.85
|
18,082
|