Market data

Select a section

HSBC ETFS HSBC Msci Korea Capped Ucits ETF $

(HKOD)
Sector: n/a
$42.06
$2.35 5.92
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 $42.07 $42.81 $42.06 $42.06 1,600
09/04/2025 $39.85 $39.85 $39.51 $39.71 597
08/04/2025 $40.54 $40.89 $39.86 $40.88 3,105
07/04/2025 $39.85 $41.71 $39.85 $40.69 35,623
04/04/2025 $44.20 $43.97 $41.21 $41.75 0
03/04/2025 $44.20 $44.24 $43.25 $43.31 0
02/04/2025 $44.20 $44.47 $43.90 $44.24 0
01/04/2025 $44.20 $44.36 $43.98 $44.35 2,773
31/03/2025 $43.19 $43.37 $42.98 $43.30 27,107
28/03/2025 $46.27 $45.91 $44.40 $44.40 0
27/03/2025 $46.27 $46.17 $45.69 $45.90 0
26/03/2025 $46.27 $46.27 $46.17 $46.17 504
25/03/2025 $45.88 $46.16 $45.88 $46.16 340
24/03/2025 $46.24 $46.33 $46.23 $46.33 134
21/03/2025 $45.96 $46.57 $45.81 $46.10 0
20/03/2025 $45.96 $45.96 $45.81 $45.81 168
19/03/2025 $46.13 $46.13 $46.04 $46.04 277
18/03/2025 $46.07 $46.07 $46.01 $46.01 739
17/03/2025 $44.56 $46.44 $45.07 $46.43 0
14/03/2025 $44.56 $45.17 $44.56 $45.06 0
13/03/2025 $44.56 $44.58 $44.56 $44.56 150
12/03/2025 $44.72 $45.00 $44.72 $44.99 85
11/03/2025 $44.59 $44.25 $43.67 $43.85 0
10/03/2025 $44.59 $44.50 $43.81 $43.90 0
07/03/2025 $44.59 $44.59 $44.36 $44.36 63
06/03/2025 $43.57 $44.90 $44.40 $44.74 0
05/03/2025 $43.57 $44.73 $43.45 $44.56 0
04/03/2025 $43.57 $43.81 $43.45 $43.44 4,169
03/03/2025 $44.23 $44.56 $44.23 $44.56 9,176
28/02/2025 $45.89 $45.61 $43.49 $43.82 0
27/02/2025 $45.89 $46.19 $45.61 $45.60 768
26/02/2025 $46.55 $46.89 $46.55 $46.88 124
25/02/2025 $46.47 $46.47 $46.18 $46.17 120
24/02/2025 $46.82 $46.83 $46.54 $46.54 1,194
21/02/2025 $46.93 $47.00 $46.90 $46.90 1,240
20/02/2025 $46.77 $46.94 $46.77 $46.94 41
19/02/2025 $46.32 $47.29 $46.40 $47.01 0
18/02/2025 $46.32 $46.40 $46.25 $46.40 568
17/02/2025 $45.58 $45.82 $45.58 $45.82 200
14/02/2025 $45.59 $45.79 $45.42 $45.58 12,507
13/02/2025 $44.61 $45.11 $44.61 $45.10 4,003
12/02/2025 $44.23 $44.70 $43.77 $44.15 0
11/02/2025 $44.23 $44.59 $44.23 $44.47 839
10/02/2025 $44.19 $44.37 $44.19 $44.37 445
07/02/2025 $44.29 $44.82 $43.75 $43.79 0
06/02/2025 $44.29 $44.43 $44.29 $44.31 69
05/02/2025 $44.18 $44.31 $44.18 $44.31 213
04/02/2025 $43.08 $44.00 $43.08 $42.95 737
03/02/2025 $42.14 $42.95 $42.14 $42.95 90
31/01/2025 $43.92 $43.98 $43.92 $43.97 410
30/01/2025 $44.38 $44.47 $44.38 $44.47 204
29/01/2025 $44.51 $44.37 $43.65 $44.12 0
28/01/2025 $44.51 $44.33 $43.54 $43.65 0
27/01/2025 $44.51 $44.51 $44.22 $44.22 950
24/01/2025 $44.62 $45.37 $44.90 $45.30 0
23/01/2025 $44.62 $44.90 $44.62 $44.90 37
22/01/2025 $44.16 $45.57 $44.69 $45.38 0
21/01/2025 $44.16 $44.73 $44.40 $44.69 0
20/01/2025 $44.16 $44.91 $44.03 $44.54 0
17/01/2025 $44.16 $44.49 $43.99 $44.35 0
16/01/2025 $44.16 $44.24 $44.16 $44.13 292
15/01/2025 $43.01 $44.22 $43.17 $44.13 0
14/01/2025 $43.01 $43.96 $43.10 $43.40 0
13/01/2025 $43.01 $43.10 $42.88 $43.10 2,076
10/01/2025 $43.83 $43.83 $43.12 $43.21 17,110
09/01/2025 $44.00 $44.11 $44.00 $44.11 1,132
08/01/2025 $44.12 $44.25 $43.68 $43.92 0
07/01/2025 $44.12 $44.12 $43.68 $43.67 1,888
06/01/2025 $43.67 $44.23 $43.67 $44.23 4,853
03/01/2025 $41.08 $42.61 $41.44 $42.53 0
02/01/2025 $41.08 $41.71 $41.39 $41.44 0
01/01/2025 $41.08 $41.39 $41.08 $41.39 250
31/12/2024 $41.08 $41.39 $41.08 $41.39 250
30/12/2024 $41.93 $45.50 $41.12 $41.19 0
27/12/2024 $41.93 $42.38 $41.13 $41.47 0
26/12/2024 $41.93 $42.52 $42.23 $42.38 0
25/12/2024 $41.93 $42.52 $42.23 $42.38 0
24/12/2024 $41.93 $42.52 $42.23 $42.38 0
23/12/2024 $41.93 $42.45 $42.19 $42.38 0
20/12/2024 $41.93 $42.25 $41.66 $42.24 1,395
19/12/2024 $43.75 $43.77 $42.36 $42.65 0
18/12/2024 $43.75 $43.81 $43.66 $43.76 30,646
17/12/2024 $43.21 $43.24 $43.21 $43.24 500
16/12/2024 $44.02 $44.02 $43.83 $43.83 4,198
13/12/2024 $44.08 $44.11 $44.08 $44.11 1,132
12/12/2024 $43.00 $44.26 $43.79 $43.78 0
11/12/2024 $43.00 $43.94 $42.81 $43.78 0
10/12/2024 $43.00 $43.08 $42.81 $42.81 4,090
09/12/2024 $42.49 $42.54 $42.13 $42.47 10,482
06/12/2024 $43.49 $43.49 $43.39 $43.38 2,596
05/12/2024 $43.83 $44.13 $43.60 $43.83 0
04/12/2024 $43.83 $44.13 $43.83 $44.13 2,300
03/12/2024 $45.35 $45.35 $42.14 $44.60 5,084
02/12/2024 $44.50 $44.61 $44.50 $44.60 300
29/11/2024 $46.05 $45.02 $44.69 $45.01 22
28/11/2024 $46.05 $45.79 $45.56 $45.62 0
27/11/2024 $46.05 $46.10 $45.79 $45.78 408
26/11/2024 $46.50 $46.50 $46.30 $46.30 50
25/11/2024 $45.78 $46.78 $45.59 $46.38 0
22/11/2024 $45.78 $45.95 $45.37 $45.74 0
21/11/2024 $45.78 $45.78 $45.74 $45.74 64
20/11/2024 $45.44 $45.71 $44.92 $44.97 0
19/11/2024 $45.44 $45.51 $45.44 $45.51 86
18/11/2024 $45.36 $45.62 $45.36 $45.62 148
15/11/2024 $44.69 $44.83 $44.39 $44.02 4,188
14/11/2024 $43.81 $44.02 $43.78 $44.02 795
13/11/2024 $44.36 $44.36 $43.94 $43.94 20
12/11/2024 $47.25 $46.01 $44.54 $44.66 0
11/11/2024 $47.25 $46.78 $45.89 $46.01 0
08/11/2024 $47.25 $47.25 $46.72 $46.72 781
07/11/2024 $47.05 $47.90 $46.70 $47.70 0
06/11/2024 $47.05 $47.05 $46.70 $46.69 4,869
05/11/2024 $48.01 $48.23 $48.01 $48.23 383
04/11/2024 $48.35 $48.38 $48.27 $48.37 7,378
01/11/2024 $47.41 $47.72 $47.41 $47.60 25
31/10/2024 $47.55 $47.55 $47.30 $47.30 2,568
30/10/2024 $47.90 $48.79 $48.07 $48.17 0
29/10/2024 $47.90 $48.87 $48.41 $48.79 0
28/10/2024 $47.90 $48.75 $48.22 $48.63 0
25/10/2024 $47.90 $48.22 $47.90 $48.22 441
24/10/2024 $48.27 $48.27 $47.68 $48.51 350
23/10/2024 $48.05 $48.85 $48.08 $48.51 0
22/10/2024 $48.05 $48.08 $48.05 $48.08 10,584
21/10/2024 $49.06 $49.37 $48.38 $48.56 0
18/10/2024 $49.06 $49.18 $49.00 $49.17 2,182
17/10/2024 $49.45 $49.56 $49.45 $49.56 5,067
16/10/2024 $49.79 $49.92 $49.79 $49.88 30,198
15/10/2024 $50.01 $50.01 $49.61 $49.60 2,055
14/10/2024 $50.15 $50.15 $50.11 $50.11 1,800
11/10/2024 $49.70 $50.05 $49.70 $50.04 71

Market data

Select a section