HSBC ETFs HSBC Msci China A Ucits ETF
(HMCA)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
727.90p
|
728.00p
|
722.40p
|
722.40p
|
6,778
|
|
23/05/2024
|
733.20p
|
733.30p
|
729.30p
|
729.30p
|
6,634
|
|
22/05/2024
|
742.40p
|
742.60p
|
739.60p
|
739.60p
|
3,692
|
|
21/05/2024
|
740.50p
|
744.90p
|
739.90p
|
740.30p
|
2,726
|
|
20/05/2024
|
745.80p
|
748.70p
|
744.25p
|
744.25p
|
425
|
|
17/05/2024
|
748.90p
|
751.60p
|
748.85p
|
750.20p
|
14,472
|
|
16/05/2024
|
740.00p
|
741.60p
|
738.50p
|
740.70p
|
1,187
|
|
15/05/2024
|
740.70p
|
746.20p
|
737.40p
|
740.50p
|
3,703
|
|
14/05/2024
|
748.00p
|
749.90p
|
744.60p
|
745.85p
|
49,562
|
|
13/05/2024
|
749.90p
|
753.10p
|
749.00p
|
749.90p
|
5,166
|
|
10/05/2024
|
755.50p
|
754.50p
|
751.00p
|
752.60p
|
15,054
|