HSBC ETFs Msci China Ucits Etf Usd (Acc)
(HCHA)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
11/10/2024
|
$7.44
|
$7.70
|
$7.43
|
$7.70
|
25,601
|
|
10/10/2024
|
$7.47
|
$7.71
|
$7.54
|
$7.64
|
0
|
|
09/10/2024
|
$7.47
|
$7.57
|
$7.47
|
$7.57
|
18,325
|
|
08/10/2024
|
$7.76
|
$7.79
|
$7.72
|
$7.72
|
49,515
|
|
07/10/2024
|
$8.49
|
$8.53
|
$8.43
|
$8.43
|
1,930
|
|
04/10/2024
|
$8.33
|
$8.33
|
$8.23
|
$8.23
|
28,379
|
|
03/10/2024
|
$8.07
|
$8.10
|
$8.07
|
$8.07
|
25,840
|
|
02/10/2024
|
$8.23
|
$8.23
|
$8.04
|
$8.04
|
13,727
|
|
01/10/2024
|
$7.47
|
$7.56
|
$7.47
|
$7.56
|
28,970
|
|
30/09/2024
|
$7.71
|
$7.73
|
$7.57
|
$7.57
|
78,141
|
|
27/09/2024
|
$7.46
|
$7.46
|
$7.39
|
$7.43
|
37,960
|
|
26/09/2024
|
$7.13
|
$7.33
|
$7.12
|
$7.26
|
18,409
|
|
25/09/2024
|
$6.72
|
$6.78
|
$6.72
|
$6.77
|
58,700
|
|
24/09/2024
|
$6.73
|
$6.80
|
$6.73
|
$6.80
|
17,978
|
|
23/09/2024
|
$6.08
|
$6.38
|
$6.24
|
$6.35
|
0
|
|
20/09/2024
|
$6.08
|
$6.30
|
$6.22
|
$6.24
|
0
|
|
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
|