Market data

Select a section

HSBC ETFS HSBC Msci Korea Capped Ucits ETF $

(HKOD)
Sector: n/a
$78.31
$0.94 1.22
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $78.72 $79.17 $78.28 $78.31 1,312
30/10/2025 $77.78 $78.17 $77.25 $77.36 4,283
29/10/2025 $76.80 $78.66 $76.80 $78.65 2,063
28/10/2025 $75.06 $75.81 $75.06 $75.76 4,403
27/10/2025 $75.91 $76.67 $75.65 $76.04 7,168
24/10/2025 $73.99 $74.23 $73.69 $74.19 4,043
23/10/2025 $71.85 $72.39 $71.73 $72.39 1,152
22/10/2025 $73.25 $73.25 $72.49 $72.49 1,634
21/10/2025 $72.17 $72.53 $71.94 $72.11 4,714
20/10/2025 $72.20 $73.27 $72.20 $73.26 5,131
17/10/2025 $70.99 $71.49 $69.80 $71.06 11,144
16/10/2025 $71.01 $71.73 $71.01 $71.49 6,085
15/10/2025 $69.02 $69.02 $68.57 $68.81 4,035
14/10/2025 $66.42 $66.81 $65.99 $66.75 1,556
13/10/2025 $67.30 $67.85 $67.28 $67.81 4,330
10/10/2025 $68.46 $68.46 $66.49 $66.71 1,158
09/10/2025 $68.39 $68.47 $67.70 $67.71 2,634
08/10/2025 $67.07 $68.25 $66.87 $68.25 5,987
07/10/2025 $67.90 $68.80 $67.90 $68.08 2,539
06/10/2025 $68.17 $68.86 $67.68 $68.84 9,083
03/10/2025 $67.50 $68.11 $67.50 $68.00 3,156
02/10/2025 $67.30 $67.73 $67.07 $67.18 3,692
01/10/2025 $65.12 $66.11 $65.12 $66.02 8,488
30/09/2025 $64.44 $64.66 $64.31 $64.48 11,079
29/09/2025 $65.00 $65.07 $64.60 $64.90 90,397
26/09/2025 $63.04 $63.67 $62.94 $63.42 138,601
25/09/2025 $65.29 $65.33 $64.22 $64.64 236,437
24/09/2025 $65.41 $65.41 $64.51 $64.78 2,972
23/09/2025 $65.73 $65.99 $65.73 $65.98 1,034
22/09/2025 $65.16 $65.31 $65.14 $65.30 835
19/09/2025 $63.83 $64.43 $63.83 $64.23 1,288
18/09/2025 $64.73 $65.22 $64.45 $64.89 1,492
17/09/2025 $63.84 $64.36 $63.84 $64.36 458
16/09/2025 $64.79 $64.79 $64.53 $64.59 427
15/09/2025 $63.55 $63.65 $63.31 $63.53 932
12/09/2025 $62.89 $63.18 $62.89 $62.99 851
11/09/2025 $61.69 $62.82 $61.69 $62.82 318
10/09/2025 $61.30 $61.64 $61.18 $61.50 791
09/09/2025 $59.78 $60.28 $59.78 $60.09 1,916
08/09/2025 $59.27 $59.44 $59.04 $59.43 8,103
05/09/2025 $58.68 $59.23 $58.68 $58.85 8,154
04/09/2025 $58.58 $58.58 $58.30 $58.43 1,041
03/09/2025 $58.28 $58.64 $58.28 $58.45 3,123
02/09/2025 $58.28 $58.28 $57.16 $57.64 1,486
01/09/2025 $57.23 $57.43 $57.23 $57.33 2,538
29/08/2025 $58.15 $58.15 $57.88 $57.91 340
28/08/2025 $58.56 $58.90 $58.56 $58.81 1,240
27/08/2025 $58.08 $58.08 $57.71 $58.03 3,436
26/08/2025 $58.33 $58.33 $57.77 $58.17 7,608
25/08/2025 $58.14 $59.20 $57.86 $59.17 797
22/08/2025 $58.14 $59.20 $57.86 $59.17 797
21/08/2025 $57.16 $57.16 $57.04 $57.08 3,601
20/08/2025 $57.11 $57.49 $56.99 $57.19 1,380
19/08/2025 $57.73 $57.96 $57.53 $57.58 469
18/08/2025 $58.41 $58.51 $58.20 $58.26 511
15/08/2025 $59.27 $59.42 $58.90 $59.00 3,833
14/08/2025 $59.37 $59.64 $58.92 $58.94 355
13/08/2025 $59.63 $60.17 $59.63 $59.92 274
12/08/2025 $58.73 $59.18 $58.65 $59.13 706
11/08/2025 $58.61 $58.76 $58.60 $58.65 5,566
08/08/2025 $58.78 $58.87 $58.57 $58.87 1,848
07/08/2025 $59.33 $59.34 $58.69 $58.78 989
06/08/2025 $58.32 $58.38 $58.16 $58.33 527
05/08/2025 $58.49 $58.51 $58.14 $58.28 3,195
04/08/2025 $57.55 $58.10 $57.55 $57.89 1,980
01/08/2025 $55.93 $57.06 $55.93 $56.56 3,776
31/07/2025 $59.48 $59.48 $59.10 $58.39 308
30/07/2025 $59.53 $59.87 $59.24 $59.26 743
29/07/2025 $58.85 $59.00 $58.85 $58.97 1,755
28/07/2025 $58.67 $58.67 $58.38 $58.38 673
25/07/2025 $58.37 $58.38 $58.22 $58.27 107
24/07/2025 $58.60 $58.78 $58.50 $58.69 448
23/07/2025 $59.07 $59.10 $58.87 $59.10 1,089
22/07/2025 $58.39 $58.57 $58.14 $58.51 883
21/07/2025 $59.34 $59.70 $59.19 $59.70 7,735
18/07/2025 $58.57 $58.71 $58.36 $58.49 2,544
17/07/2025 $58.27 $58.61 $58.25 $58.61 3,573
16/07/2025 $58.63 $58.63 $58.18 $58.62 1,086
15/07/2025 $59.06 $59.43 $58.76 $58.76 4,540
14/07/2025 $58.84 $58.87 $58.44 $58.53 2,722
11/07/2025 $58.40 $58.44 $58.28 $58.33 4,627
10/07/2025 $58.75 $58.75 $58.43 $58.43 17,316
09/07/2025 $57.95 $57.95 $57.47 $57.71 32,585
08/07/2025 $57.75 $58.16 $57.60 $57.70 20,969
07/07/2025 $56.90 $57.20 $56.81 $57.08 215,215
04/07/2025 $57.03 $57.17 $56.92 $56.99 162,992
03/07/2025 $57.68 $58.48 $57.31 $58.38 0
02/07/2025 $57.68 $57.50 $56.90 $57.31 0
01/07/2025 $57.68 $57.68 $57.14 $57.14 2
30/06/2025 $57.57 $57.68 $57.03 $57.33 0
27/06/2025 $57.57 $57.54 $56.70 $57.03 0
26/06/2025 $57.57 $57.57 $57.54 $57.54 237
25/06/2025 $57.77 $57.80 $57.51 $57.65 4,977
24/06/2025 $57.63 $58.17 $57.55 $58.06 24,271
23/06/2025 $54.80 $55.07 $54.58 $54.96 3,861
20/06/2025 $55.56 $55.91 $54.85 $54.97 36,125
19/06/2025 $54.36 $54.36 $54.00 $54.00 2,000
18/06/2025 $54.03 $54.77 $53.92 $54.59 0
17/06/2025 $54.03 $54.12 $53.92 $53.92 487
16/06/2025 $54.20 $54.99 $54.19 $54.65 38,499
13/06/2025 $53.01 $53.95 $52.76 $53.28 0
12/06/2025 $53.01 $54.12 $53.64 $53.95 0
11/06/2025 $53.01 $53.92 $52.79 $53.66 0
10/06/2025 $53.01 $53.01 $52.79 $52.79 100
09/06/2025 $53.28 $53.31 $53.24 $53.24 2,064
06/06/2025 $49.51 $52.78 $51.40 $52.42 0
05/06/2025 $49.51 $52.70 $50.92 $52.53 0
04/06/2025 $49.51 $51.06 $49.64 $50.92 0
03/06/2025 $49.51 $49.80 $49.20 $49.64 0
02/06/2025 $49.51 $49.27 $48.65 $49.20 0
30/05/2025 $49.51 $49.51 $48.41 $48.65 0
29/05/2025 $49.51 $49.51 $49.33 $49.33 3,100
28/05/2025 $48.04 $48.95 $47.95 $48.61 0
27/05/2025 $48.04 $48.06 $47.85 $47.94 3,328
26/05/2025 $47.57 $47.51 $46.61 $47.13 0
23/05/2025 $47.57 $47.51 $46.61 $47.13 0
22/05/2025 $47.57 $48.03 $46.50 $46.76 0
21/05/2025 $47.57 $48.11 $46.88 $48.03 0
20/05/2025 $47.57 $47.12 $46.76 $46.88 0
19/05/2025 $47.57 $47.30 $46.68 $47.12 0
16/05/2025 $47.57 $47.49 $47.02 $47.06 0
15/05/2025 $47.57 $47.41 $46.93 $47.16 0
14/05/2025 $47.57 $47.60 $47.41 $47.41 7,512
13/05/2025 $46.56 $46.55 $45.91 $46.45 0
12/05/2025 $46.56 $46.56 $46.51 $46.51 652
09/05/2025 $46.19 $46.38 $45.94 $46.06 0
08/05/2025 $46.19 $46.19 $46.13 $46.13 74
07/05/2025 $46.57 $46.78 $46.26 $46.37 0
06/05/2025 $46.57 $46.94 $46.57 $46.78 498
05/05/2025 $42.77 $46.62 $45.03 $46.27 0
02/05/2025 $42.77 $46.62 $45.03 $46.27 0

Market data

Select a section