HSBC ETFs HSBC Msci China A Ucits ETF

(HMCA)
Sector: n/a
767.90p
-7.70p -0.99
Last updated: 11:19:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 778.00p 778.50p 773.46p 797.65p 7,926
21/11/2024 794.20p 800.00p 794.20p 797.65p 10,163
20/11/2024 792.00p 797.10p 791.10p 792.55p 113,964
19/11/2024 791.70p 792.60p 788.70p 789.95p 3,158
18/11/2024 787.50p 803.50p 787.00p 788.80p 6,373
15/11/2024 793.10p 796.30p 788.70p 801.10p 20,573
14/11/2024 802.40p 804.60p 794.30p 801.10p 21,004
13/11/2024 815.10p 823.10p 811.50p 812.35p 13,496
12/11/2024 800.50p 805.50p 799.20p 801.30p 47,573
11/11/2024 815.30p 815.30p 806.75p 807.20p 1,246
08/11/2024 801.10p 801.10p 789.20p 789.95p 9,586
07/11/2024 818.00p 831.50p 818.00p 830.30p 7,783
06/11/2024 794.50p 801.20p 789.90p 796.90p 13,945
05/11/2024 806.70p 809.44p 802.60p 803.75p 21,626
04/11/2024 783.70p 788.00p 782.50p 787.85p 15,701
01/11/2024 773.10p 780.80p 771.60p 774.75p 5,138
31/10/2024 768.80p 777.40p 768.80p 776.45p 5,789
30/10/2024 764.90p 770.50p 764.90p 767.60p 10,296
29/10/2024 775.60p 786.20p 775.10p 776.40p 10,515
28/10/2024 783.20p 785.60p 778.20p 783.00p 12,219
25/10/2024 780.40p 782.90p 778.10p 778.10p 8,374
24/10/2024 769.40p 778.28p 767.75p 792.40p 7,782
23/10/2024 789.10p 792.40p 788.20p 792.40p 38,897
22/10/2024 784.10p 794.70p 782.40p 790.90p 14,843
21/10/2024 786.30p 787.20p 775.60p 775.60p 13,284
18/10/2024 777.30p 789.00p 777.30p 781.65p 8,715
17/10/2024 758.50p 758.50p 741.00p 741.80p 27,357
16/10/2024 757.30p 767.90p 756.30p 764.05p 864,055
15/10/2024 750.00p 764.00p 750.00p 752.10p 4,185
14/10/2024 790.10p 802.30p 784.60p 787.90p 3,261
11/10/2024 774.40p 795.40p 772.81p 795.40p 106,396
10/10/2024 796.90p 803.10p 789.30p 799.30p 10,378
09/10/2024 777.00p 792.20p 771.40p 792.20p 16,398
08/10/2024 842.50p 850.90p 814.70p 842.05p 87,621
07/10/2024 915.20p 949.20p 915.10p 933.60p 61,022
04/10/2024 880.30p 892.80p 880.20p 891.30p 24,700
03/10/2024 866.30p 869.70p 858.60p 858.60p 8,233
02/10/2024 838.60p 863.40p 838.60p 849.95p 20,649
01/10/2024 770.00p 788.85p 770.00p 788.85p 784
30/09/2024 779.80p 790.15p 777.95p 778.30p 27,639
27/09/2024 743.60p 762.39p 738.70p 739.15p 17,398
26/09/2024 731.70p 734.40p 708.20p 725.40p 12,642
25/09/2024 669.80p 675.20p 669.70p 675.20p 10,888
24/09/2024 662.00p 679.00p 661.50p 678.45p 5,758
23/09/2024 635.60p 635.60p 632.10p 632.10p 892
20/09/2024 628.90p 632.30p 628.90p 630.15p 32
19/09/2024 627.80p 631.40p 631.00p 631.00p 9
18/09/2024 627.80p 627.80p 623.90p 626.30p 788
17/09/2024 633.10p 629.50p 626.50p 629.20p 714
16/09/2024 633.10p 633.10p 623.63p 624.65p 2,505
13/09/2024 626.70p 626.70p 624.17p 630.10p 12,135
12/09/2024 633.60p 633.60p 630.10p 630.10p 200
11/09/2024 633.80p 637.40p 633.70p 636.90p 2,692
10/09/2024 634.20p 634.60p 632.50p 632.50p 1,506
09/09/2024 637.20p 637.20p 633.75p 633.75p 564
06/09/2024 640.60p 640.60p 637.30p 639.25p 8,334
05/09/2024 645.80p 647.00p 645.67p 645.90p 878
04/09/2024 644.30p 645.00p 642.76p 643.10p 5,056
03/09/2024 644.30p 648.66p 645.90p 646.65p 28,829
02/09/2024 644.30p 644.68p 640.90p 655.05p 5,212
30/08/2024 656.70p 657.74p 654.90p 655.05p 30,084
29/08/2024 643.40p 646.30p 640.10p 644.80p 71
28/08/2024 641.50p 641.80p 639.99p 640.60p 3,808
27/08/2024 651.00p 651.00p 643.50p 644.55p 681
26/08/2024 652.80p 654.80p 650.58p 651.80p 176
23/08/2024 652.80p 654.80p 650.58p 651.80p 176
22/08/2024 652.80p 654.80p 650.58p 651.80p 176
21/08/2024 658.90p 662.00p 658.65p 658.65p 1,073
20/08/2024 664.10p 665.20p 660.00p 660.30p 7,553
19/08/2024 670.10p 671.90p 670.80p 670.80p 71
16/08/2024 670.10p 670.20p 664.90p 668.25p 748
15/08/2024 667.90p 672.80p 669.10p 669.10p 97
14/08/2024 667.90p 668.30p 665.60p 666.90p 111
13/08/2024 671.80p 673.70p 669.70p 672.05p 17,630
12/08/2024 675.40p 675.40p 670.00p 670.50p 13,446
09/08/2024 673.20p 675.20p 671.00p 671.10p 7,573
08/08/2024 678.40p 680.00p 677.20p 678.85p 9,144
07/08/2024 676.60p 677.60p 675.50p 676.60p 222
06/08/2024 675.90p 678.78p 675.20p 677.50p 21,789
05/08/2024 678.20p 681.70p 676.60p 681.55p 438
02/08/2024 680.50p 682.75p 678.00p 682.75p 64
01/08/2024 680.90p 682.52p 677.60p 678.05p 4,903
31/07/2024 683.10p 685.30p 683.10p 684.00p 373
30/07/2024 662.20p 664.10p 660.95p 664.10p 1,217
29/07/2024 670.10p 670.10p 665.75p 665.75p 124
26/07/2024 671.30p 671.40p 671.00p 669.65p 111
25/07/2024 671.30p 672.70p 668.40p 669.65p 209
24/07/2024 672.50p 675.70p 672.50p 675.50p 2,880
23/07/2024 693.80p 677.90p 676.43p 677.90p 819
22/07/2024 693.80p 693.80p 690.80p 692.90p 1,175
19/07/2024 695.80p 698.80p 694.91p 697.05p 6,166
18/07/2024 691.50p 692.20p 689.40p 690.35p 972
17/07/2024 689.80p 689.95p 686.84p 688.40p 1,241
16/07/2024 688.50p 690.25p 687.90p 688.70p 65,805
15/07/2024 684.30p 686.70p 683.23p 683.60p 305
12/07/2024 684.30p 689.40p 685.90p 685.90p 1
11/07/2024 684.30p 691.50p 690.15p 690.15p 4
10/07/2024 684.30p 686.00p 682.80p 682.95p 102
09/07/2024 686.40p 688.40p 685.20p 686.45p 354
08/07/2024 680.00p 680.10p 676.60p 676.60p 1,980
05/07/2024 685.50p 682.20p 681.10p 681.10p 17
04/07/2024 685.50p 686.90p 685.50p 686.05p 89
03/07/2024 702.20p 695.40p 691.40p 693.10p 1,444
02/07/2024 702.20p 702.20p 696.60p 698.20p 101
01/07/2024 699.80p 701.15p 698.18p 701.15p 2,082
28/06/2024 697.80p 697.80p 696.40p 696.40p 2,668
27/06/2024 699.50p 695.94p 693.20p 693.20p 4,311
26/06/2024 699.50p 699.85p 698.30p 699.85p 53
25/06/2024 699.50p 699.60p 692.10p 693.65p 833
24/06/2024 702.70p 704.20p 701.10p 701.60p 2,549
21/06/2024 704.40p 705.70p 703.30p 704.00p 961
20/06/2024 704.40p 706.50p 704.40p 704.40p 2,127
19/06/2024 712.10p 712.30p 706.90p 710.50p 1,396
18/06/2024 714.10p 717.70p 713.10p 716.60p 1,097
17/06/2024 714.50p 715.40p 713.00p 713.40p 5,371
14/06/2024 712.60p 713.10p 711.80p 713.00p 14,248
13/06/2024 707.30p 708.10p 703.50p 705.10p 8,686
12/06/2024 708.90p 709.70p 707.10p 708.80p 1,207
11/06/2024 710.00p 711.95p 707.20p 710.40p 1,432
10/06/2024 720.40p 720.40p 715.84p 716.30p 1,844
07/06/2024 717.10p 718.90p 715.71p 717.10p 1,817
06/06/2024 718.70p 721.20p 718.70p 718.90p 285
05/06/2024 720.20p 721.90p 720.20p 721.20p 14,732
04/06/2024 726.00p 726.40p 723.40p 723.40p 431
03/06/2024 720.70p 721.40p 713.35p 713.35p 3,342
31/05/2024 723.70p 717.70p 716.45p 716.45p 1,362
30/05/2024 723.70p 723.70p 721.29p 722.90p 1,764
29/05/2024 725.00p 725.00p 723.10p 725.00p 2,998
28/05/2024 722.40p 722.40p 719.40p 719.40p 3,039
27/05/2024 727.90p 728.00p 722.40p 722.40p 6,778