HSBC ETFS HSBC MSCI China Ucits ETF
(HMCD)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$6.33
|
$6.33
|
$6.29
|
$6.45
|
83,442
|
|
21/11/2024
|
$6.47
|
$6.48
|
$6.45
|
$6.45
|
127,258
|
|
20/11/2024
|
$6.52
|
$6.56
|
$6.49
|
$6.49
|
390
|
|
19/11/2024
|
$6.52
|
$6.52
|
$6.44
|
$6.49
|
113,786
|
|
18/11/2024
|
$6.48
|
$6.50
|
$6.47
|
$6.50
|
11,414
|
|
15/11/2024
|
$6.44
|
$6.46
|
$6.43
|
$6.45
|
1,265
|
|
14/11/2024
|
$6.45
|
$6.48
|
$6.40
|
$6.45
|
773,760
|
|
13/11/2024
|
$6.58
|
$6.62
|
$6.51
|
$6.51
|
2,558
|
|
12/11/2024
|
$6.53
|
$6.62
|
$6.50
|
$6.51
|
633,193
|
|
11/11/2024
|
$6.76
|
$6.81
|
$6.73
|
$6.72
|
21,779
|
|
08/11/2024
|
$6.87
|
$6.89
|
$6.72
|
$6.72
|
27,096
|
|
07/11/2024
|
$6.99
|
$7.06
|
$6.96
|
$7.05
|
2,175
|
|
06/11/2024
|
$6.76
|
$6.82
|
$6.71
|
$6.76
|
23,848
|
|
05/11/2024
|
$6.97
|
$6.98
|
$6.90
|
$6.94
|
976
|
|
04/11/2024
|
$6.82
|
$6.82
|
$6.73
|
$6.81
|
272
|
|
01/11/2024
|
$6.72
|
$6.77
|
$6.72
|
$6.74
|
9,897
|
|
31/10/2024
|
$6.66
|
$6.68
|
$6.66
|
$6.67
|
4,406
|
|
30/10/2024
|
$6.71
|
$6.73
|
$6.66
|
$6.84
|
7,710
|
|
29/10/2024
|
$6.85
|
$6.96
|
$6.84
|
$6.84
|
63,565
|
|
28/10/2024
|
$6.86
|
$6.87
|
$6.78
|
$6.87
|
514
|
|
25/10/2024
|
$6.80
|
$6.81
|
$6.78
|
$6.78
|
1,203
|
|
24/10/2024
|
$6.76
|
$6.77
|
$6.69
|
$6.79
|
14,724
|
|
23/10/2024
|
$6.90
|
$6.90
|
$6.79
|
$6.79
|
992
|
|
22/10/2024
|
$6.75
|
$6.87
|
$6.75
|
$6.83
|
3,631
|
|
21/10/2024
|
$6.76
|
$6.78
|
$6.70
|
$6.70
|
132,643
|
|
18/10/2024
|
$6.86
|
$6.91
|
$6.83
|
$6.84
|
42,577
|
|
17/10/2024
|
$6.60
|
$6.61
|
$6.53
|
$6.56
|
29,585
|
|
16/10/2024
|
$6.73
|
$6.77
|
$6.69
|
$6.77
|
105,755
|
|
15/10/2024
|
$6.70
|
$6.77
|
$6.67
|
$6.67
|
18,603
|
|
14/10/2024
|
$7.02
|
$7.15
|
$7.00
|
$7.04
|
48,057
|
|
11/10/2024
|
$6.89
|
$7.14
|
$6.85
|
$7.14
|
79,298
|
|
10/10/2024
|
$7.07
|
$7.09
|
$7.02
|
$7.08
|
8,352
|
|
09/10/2024
|
$6.89
|
$7.04
|
$6.86
|
$7.16
|
12,584
|
|
08/10/2024
|
$7.22
|
$7.25
|
$6.95
|
$7.16
|
286,491
|
|
07/10/2024
|
$7.90
|
$7.92
|
$7.77
|
$7.81
|
49,640
|
|
04/10/2024
|
$7.69
|
$7.76
|
$7.62
|
$7.62
|
27,714
|
|
03/10/2024
|
$7.55
|
$7.58
|
$7.32
|
$7.51
|
412,989
|
|
02/10/2024
|
$7.56
|
$7.70
|
$7.44
|
$7.48
|
301,777
|
|
01/10/2024
|
$6.95
|
$7.03
|
$6.90
|
$7.03
|
31,931
|
|
30/09/2024
|
$7.20
|
$7.23
|
$6.98
|
$6.98
|
72,578
|
|
27/09/2024
|
$6.80
|
$6.93
|
$6.78
|
$6.88
|
291,702
|
|
26/09/2024
|
$6.50
|
$6.77
|
$6.49
|
$6.75
|
316,838
|
|
25/09/2024
|
$6.18
|
$6.29
|
$6.16
|
$6.27
|
199,303
|
|
24/09/2024
|
$6.13
|
$6.31
|
$6.13
|
$6.31
|
984,504
|
|
23/09/2024
|
$5.80
|
$5.90
|
$5.80
|
$5.88
|
101,623
|
|
20/09/2024
|
$5.80
|
$5.81
|
$5.78
|
$5.78
|
52,390
|
|
19/09/2024
|
$5.77
|
$5.77
|
$5.75
|
$5.60
|
17,200
|
|
18/09/2024
|
$5.61
|
$5.64
|
$5.60
|
$5.60
|
6,574
|
|
17/09/2024
|
$5.63
|
$5.64
|
$5.63
|
$5.64
|
21,940
|
|
16/09/2024
|
$5.54
|
$5.58
|
$5.53
|
$5.57
|
12,504
|
|
13/09/2024
|
$5.56
|
$5.57
|
$5.54
|
$5.51
|
38,453
|
|
12/09/2024
|
$5.53
|
$5.54
|
$5.51
|
$5.51
|
5,502
|
|
11/09/2024
|
$5.49
|
$5.51
|
$5.48
|
$5.47
|
1,480
|
|
10/09/2024
|
$5.50
|
$5.52
|
$5.47
|
$5.47
|
5,280
|
|
09/09/2024
|
$5.48
|
$5.50
|
$5.48
|
$5.50
|
36,133
|
|
06/09/2024
|
$5.55
|
$5.58
|
$5.52
|
$5.52
|
4,218
|
|
05/09/2024
|
$5.58
|
$5.60
|
$5.57
|
$5.57
|
31,432
|
|
04/09/2024
|
$5.59
|
$5.61
|
$5.58
|
$5.60
|
52,514
|
|
03/09/2024
|
$5.62
|
$5.64
|
$5.59
|
$5.61
|
1,178
|
|
02/09/2024
|
$5.62
|
$5.63
|
$5.62
|
$5.63
|
1,938
|
|
30/08/2024
|
$5.74
|
$5.74
|
$5.66
|
$5.66
|
316
|
|
29/08/2024
|
$5.62
|
$5.64
|
$5.62
|
$5.64
|
16,307
|
|
28/08/2024
|
$5.62
|
$5.64
|
$5.58
|
$5.58
|
143,952
|
|
27/08/2024
|
$5.69
|
$5.71
|
$5.67
|
$5.67
|
299,861
|
|
26/08/2024
|
$5.76
|
$5.77
|
$5.69
|
$5.69
|
56,444
|
|
23/08/2024
|
$5.76
|
$5.77
|
$5.69
|
$5.69
|
56,444
|
|
22/08/2024
|
$5.76
|
$5.77
|
$5.69
|
$5.69
|
56,444
|
|
21/08/2024
|
$5.70
|
$5.74
|
$5.69
|
$5.74
|
67,343
|
|
20/08/2024
|
$5.72
|
$5.74
|
$5.69
|
$5.70
|
12,128
|
|
19/08/2024
|
$5.78
|
$5.83
|
$5.78
|
$5.83
|
18,078
|
|
16/08/2024
|
$5.72
|
$5.75
|
$5.71
|
$5.75
|
21,434
|
|
15/08/2024
|
$5.63
|
$5.67
|
$5.62
|
$5.67
|
65,337
|
|
14/08/2024
|
$5.67
|
$5.67
|
$5.60
|
$5.61
|
13,280
|
|
13/08/2024
|
$5.65
|
$5.70
|
$5.65
|
$5.69
|
30,254
|
|
12/08/2024
|
$5.64
|
$5.68
|
$5.64
|
$5.68
|
17,995
|
|
09/08/2024
|
$5.64
|
$5.65
|
$5.61
|
$5.61
|
1,202
|
|
08/08/2024
|
$5.57
|
$5.64
|
$5.57
|
$5.64
|
48,582
|
|
07/08/2024
|
$5.64
|
$5.66
|
$5.64
|
$5.64
|
36,838
|
|
06/08/2024
|
$5.58
|
$5.58
|
$5.56
|
$5.57
|
8,363
|
|
05/08/2024
|
$5.57
|
$5.58
|
$5.49
|
$5.57
|
51,853
|
|
02/08/2024
|
$5.60
|
$5.60
|
$5.58
|
$5.59
|
2,965
|
|
01/08/2024
|
$5.68
|
$5.73
|
$5.65
|
$5.65
|
36,220
|
|
31/07/2024
|
$5.74
|
$5.75
|
$5.71
|
$5.71
|
17,803
|
|
30/07/2024
|
$5.70
|
$5.61
|
$5.60
|
$5.60
|
19
|
|
29/07/2024
|
$5.70
|
$5.70
|
$5.64
|
$5.64
|
21,607
|
|
26/07/2024
|
$5.63
|
$5.66
|
$5.63
|
$5.65
|
4,331
|
|
25/07/2024
|
$5.63
|
$5.66
|
$5.63
|
$5.65
|
103,086
|
|
24/07/2024
|
$5.70
|
$5.76
|
$5.70
|
$5.74
|
13,877
|
|
23/07/2024
|
$5.78
|
$5.78
|
$5.75
|
$5.76
|
50,420
|
|
22/07/2024
|
$5.85
|
$5.88
|
$5.83
|
$5.86
|
4,233
|
|
19/07/2024
|
$5.76
|
$5.79
|
$5.76
|
$5.77
|
2,827
|
|
18/07/2024
|
$5.87
|
$5.87
|
$5.81
|
$5.81
|
4,431
|
|
17/07/2024
|
$5.88
|
$5.89
|
$5.85
|
$5.85
|
917
|
|
16/07/2024
|
$5.88
|
$5.90
|
$5.87
|
$5.88
|
18,286
|
|
15/07/2024
|
$5.96
|
$5.98
|
$5.94
|
$5.93
|
27,772
|
|
12/07/2024
|
$6.05
|
$6.06
|
$6.04
|
$6.03
|
144,971
|
|
11/07/2024
|
$5.93
|
$6.00
|
$5.93
|
$5.98
|
2,647
|
|
10/07/2024
|
$5.85
|
$5.86
|
$5.84
|
$5.86
|
19,115
|
|
09/07/2024
|
$5.84
|
$5.87
|
$5.82
|
$5.84
|
30,304
|
|
08/07/2024
|
$5.80
|
$5.83
|
$5.80
|
$5.80
|
2,914
|
|
05/07/2024
|
$5.88
|
$5.90
|
$5.84
|
$5.84
|
13,844
|
|
04/07/2024
|
$5.93
|
$5.93
|
$5.93
|
$5.93
|
3,538
|
|
03/07/2024
|
$5.88
|
$5.94
|
$5.87
|
$5.94
|
58,342
|
|
02/07/2024
|
$5.81
|
$5.83
|
$5.80
|
$5.83
|
32,287
|
|
01/07/2024
|
$5.81
|
$5.83
|
$5.79
|
$5.82
|
7,668
|
|
28/06/2024
|
$5.83
|
$5.83
|
$5.80
|
$5.81
|
91,601
|
|
27/06/2024
|
$5.82
|
$5.84
|
$5.80
|
$5.80
|
11,705
|
|
26/06/2024
|
$5.94
|
$5.97
|
$5.89
|
$5.89
|
46,050
|
|
25/06/2024
|
$5.90
|
$5.94
|
$5.89
|
$5.89
|
15,160
|
|
24/06/2024
|
$5.89
|
$5.98
|
$5.89
|
$5.98
|
20,501
|
|
21/06/2024
|
$5.93
|
$5.95
|
$5.90
|
$5.91
|
325
|
|
20/06/2024
|
$6.02
|
$6.02
|
$5.96
|
$5.96
|
40,398
|
|
19/06/2024
|
$6.05
|
$6.08
|
$6.05
|
$6.06
|
5,641
|
|
18/06/2024
|
$5.93
|
$5.96
|
$5.93
|
$5.95
|
2,001
|
|
17/06/2024
|
$5.95
|
$5.96
|
$5.93
|
$5.94
|
14,710
|
|
14/06/2024
|
$5.95
|
$5.99
|
$5.90
|
$5.92
|
30,200
|
|
13/06/2024
|
$5.97
|
$5.99
|
$5.93
|
$5.95
|
91,540
|
|
12/06/2024
|
$5.91
|
$5.98
|
$5.90
|
$5.97
|
2,248
|
|
11/06/2024
|
$5.97
|
$5.97
|
$5.93
|
$5.93
|
586
|
|
10/06/2024
|
$5.97
|
$5.99
|
$5.96
|
$5.99
|
7,529
|
|
07/06/2024
|
$6.00
|
$6.03
|
$5.97
|
$5.98
|
7,705
|
|
06/06/2024
|
$6.05
|
$6.06
|
$6.04
|
$6.06
|
12,052
|
|
05/06/2024
|
$6.05
|
$6.06
|
$6.04
|
$6.05
|
37,066
|
|
04/06/2024
|
$6.04
|
$6.07
|
$6.01
|
$6.01
|
65,947
|
|
03/06/2024
|
$6.04
|
$6.05
|
$5.97
|
$5.97
|
63,339
|
|
31/05/2024
|
$5.92
|
$5.99
|
$5.91
|
$5.92
|
39,831
|
|
30/05/2024
|
$5.99
|
$6.08
|
$5.99
|
$6.08
|
37,223
|
|
29/05/2024
|
$6.05
|
$6.07
|
$6.03
|
$6.03
|
6,530
|
|
28/05/2024
|
$6.18
|
$6.19
|
$6.12
|
$6.13
|
1,295
|
|
27/05/2024
|
$6.10
|
$6.14
|
$6.10
|
$6.11
|
126,439
|