HSBC ETFS HSBC MSCI China Ucits ETF

(HMCD)
Sector: n/a
$8.11
$0.04 0.53
Last updated: 16:48:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $8.12 $8.13 $8.11 $8.11 29,358
14/08/2025 $8.14 $8.17 $8.07 $8.07 21,244
13/08/2025 $8.12 $8.22 $8.11 $8.20 64,545
12/08/2025 $7.88 $7.97 $7.88 $7.97 11,222
11/08/2025 $7.89 $7.92 $7.86 $7.87 692,557
08/08/2025 $7.89 $7.91 $7.88 $7.91 3,932
07/08/2025 $7.99 $7.99 $7.91 $7.92 12,537
06/08/2025 $8.03 $8.03 $7.98 $7.99 227,692
05/08/2025 $7.98 $8.01 $7.97 $7.99 41,925
04/08/2025 $7.94 $7.98 $7.90 $7.91 72,187
01/08/2025 $7.90 $7.90 $7.78 $7.78 10,019
31/07/2025 $7.94 $7.94 $7.92 $7.93 19,523
30/07/2025 $8.06 $8.07 $8.01 $8.01 118,550
29/07/2025 $8.12 $8.16 $8.11 $8.11 19,040
28/07/2025 $8.16 $8.19 $8.11 $8.13 37,473
24/07/2025 $8.21 $8.24 $8.17 $8.17 10,440
23/07/2025 $8.17 $8.18 $8.15 $8.16 18,449
22/07/2025 $8.00 $8.07 $7.97 $8.07 17,278
21/07/2025 $7.96 $8.01 $7.95 $8.01 75,911
18/07/2025 $7.90 $8.00 $7.89 $7.96 8,233
17/07/2025 $7.79 $7.84 $7.77 $7.84 12,957
16/07/2025 $7.80 $7.81 $7.75 $7.79 6,718
15/07/2025 $7.75 $7.80 $7.74 $7.76 25,490
14/07/2025 $7.66 $7.67 $7.65 $7.66 7,176
11/07/2025 $7.66 $7.66 $7.60 $7.60 5,794
10/07/2025 $7.65 $7.65 $7.56 $7.57 17,339
09/07/2025 $7.56 $7.57 $7.52 $7.53 6,730
08/07/2025 $7.62 $7.64 $7.61 $7.63 18,293
07/07/2025 $7.52 $7.59 $7.52 $7.58 14,768
04/07/2025 $7.54 $7.54 $7.52 $7.54 26,889
03/07/2025 $7.56 $7.58 $7.53 $7.55 34,610
02/07/2025 $7.60 $7.65 $7.55 $7.58 35,542
01/07/2025 $7.62 $7.64 $7.61 $7.62 64,657
30/06/2025 $7.61 $7.61 $7.57 $7.59 16,175
27/06/2025 $7.61 $7.64 $7.60 $7.63 8,603
26/06/2025 $7.63 $7.67 $7.63 $7.67 4,624
25/06/2025 $7.69 $7.72 $7.65 $7.66 2,160
24/06/2025 $7.60 $7.65 $7.58 $7.65 12,614
23/06/2025 $7.50 $7.50 $7.43 $7.44 5,558
20/06/2025 $7.37 $7.45 $7.37 $7.39 3,730
19/06/2025 $7.34 $7.36 $7.31 $7.31 9,869
18/06/2025 $7.49 $7.50 $7.46 $7.47 8,078
17/06/2025 $7.55 $7.58 $7.53 $7.56 28,814
16/06/2025 $7.59 $7.64 $7.56 $7.61 84,339
13/06/2025 $7.50 $7.53 $7.50 $7.50 40,254
12/06/2025 $7.62 $7.64 $7.59 $7.62 18,074
11/06/2025 $7.69 $7.69 $7.65 $7.66 33,604
10/06/2025 $7.57 $7.60 $7.56 $7.56 56,987
09/06/2025 $7.55 $7.60 $7.55 $7.59 2,835
06/06/2025 $7.45 $7.49 $7.45 $7.46 5,603
05/06/2025 $7.47 $7.54 $7.47 $7.52 11,834
04/06/2025 $7.41 $7.48 $7.40 $7.48 17,344
03/06/2025 $7.35 $7.37 $7.33 $7.33 7,494
02/06/2025 $7.23 $7.26 $7.22 $7.26 3,360
30/05/2025 $7.27 $7.32 $7.23 $7.23 3,577
29/05/2025 $7.44 $7.45 $7.34 $7.36 14,473
28/05/2025 $7.38 $7.38 $7.28 $7.28 194,616
27/05/2025 $7.43 $7.45 $7.37 $7.38 117,568
26/05/2025 $7.46 $7.52 $7.43 $7.48 29,070
23/05/2025 $7.46 $7.52 $7.43 $7.48 29,070
22/05/2025 $7.48 $7.54 $7.44 $7.49 14,577
21/05/2025 $7.53 $7.60 $7.53 $7.55 27,206
20/05/2025 $7.51 $7.54 $7.51 $7.51 10,139
19/05/2025 $7.45 $7.47 $7.41 $7.47 21,273
16/05/2025 $7.48 $7.48 $7.44 $7.44 37,252
15/05/2025 $7.50 $7.53 $7.42 $7.44 78,276
14/05/2025 $7.59 $7.62 $7.55 $7.62 42,448
13/05/2025 $7.44 $7.51 $7.39 $7.50 51,485
12/05/2025 $7.54 $7.58 $7.50 $7.50 5,904
09/05/2025 $7.30 $7.31 $7.29 $7.29 130,437
08/05/2025 $7.30 $7.32 $7.27 $7.31 6,979
07/05/2025 $7.32 $7.32 $7.22 $7.23 95,234
06/05/2025 $7.30 $7.42 $7.26 $7.41 74,859
05/05/2025 $7.30 $7.32 $7.26 $7.29 16,337
02/05/2025 $7.30 $7.32 $7.26 $7.29 16,337
01/05/2025 $7.11 $7.15 $7.08 $7.08 8,745
30/04/2025 $7.12 $7.13 $7.04 $7.04 58,589
29/04/2025 $7.05 $7.10 $7.05 $7.08 11,236
28/04/2025 $7.11 $7.11 $7.08 $7.07 15,902
25/04/2025 $7.13 $7.13 $7.06 $7.08 117,319
24/04/2025 $7.02 $7.11 $7.00 $7.10 15,559
23/04/2025 $7.10 $7.18 $7.08 $7.12 50,826
22/04/2025 $6.91 $6.97 $6.91 $6.94 85,748
21/04/2025 $6.86 $6.87 $6.79 $6.80 21,042
18/04/2025 $6.86 $6.87 $6.79 $6.80 21,042
17/04/2025 $6.86 $6.87 $6.79 $6.80 21,042
16/04/2025 $6.77 $6.84 $6.75 $6.81 80,955
15/04/2025 $6.90 $6.95 $6.90 $6.92 10,549
14/04/2025 $6.90 $7.00 $6.85 $6.95 68,079
11/04/2025 $6.74 $6.79 $6.65 $6.65 129,796
10/04/2025 $6.74 $6.74 $6.60 $6.61 123,829
09/04/2025 $6.48 $6.62 $6.31 $6.34 180,671
08/04/2025 $6.45 $6.56 $6.41 $6.42 43,799
07/04/2025 $6.36 $6.56 $6.25 $6.41 195,148
04/04/2025 $7.29 $7.30 $6.72 $6.85 63,688
03/04/2025 $7.32 $7.35 $7.27 $7.33 117,336
02/04/2025 $7.48 $7.50 $7.42 $7.43 28,885
01/04/2025 $7.52 $7.52 $7.44 $7.49 62,136
28/03/2025 $7.55 $7.56 $7.48 $7.49 142,079
27/03/2025 $7.59 $7.69 $7.59 $7.68 311,554
26/03/2025 $7.57 $7.60 $7.53 $7.56 54,582
25/03/2025 $7.54 $7.60 $7.51 $7.57 95,324
24/03/2025 $7.74 $7.74 $7.61 $7.61 19,006
21/03/2025 $7.63 $7.64 $7.59 $7.63 164,876
20/03/2025 $7.77 $7.83 $7.73 $7.74 68,138
19/03/2025 $8.03 $8.04 $7.94 $7.97 13,056
18/03/2025 $8.04 $8.07 $7.95 $8.01 420,949
17/03/2025 $7.82 $7.99 $7.79 $7.99 43,077
14/03/2025 $7.78 $7.84 $7.77 $7.80 30,654
13/03/2025 $7.55 $7.62 $7.52 $7.62 30,406
12/03/2025 $7.60 $7.65 $7.53 $7.59 682,820
11/03/2025 $7.64 $7.68 $7.60 $7.61 57,873
10/03/2025 $7.60 $7.63 $7.49 $7.54 69,891
07/03/2025 $7.78 $7.78 $7.72 $7.72 137,435
06/03/2025 $7.79 $7.86 $7.75 $7.75 67,660
05/03/2025 $7.49 $7.57 $7.49 $7.57 31,828
04/03/2025 $7.32 $7.33 $7.25 $7.25 38,791
03/03/2025 $7.30 $7.35 $7.30 $7.34 40,281
28/02/2025 $7.33 $7.33 $7.29 $7.32 213,107
27/02/2025 $7.57 $7.60 $7.50 $7.56 5,453
26/02/2025 $7.61 $7.64 $7.60 $7.61 39,927
25/02/2025 $7.40 $7.41 $7.39 $7.40 46,690
24/02/2025 $7.57 $7.57 $7.32 $7.33 24,082
21/02/2025 $7.59 $7.69 $7.58 $7.66 42,655
20/02/2025 $7.29 $7.60 $7.29 $7.49 87,237
19/02/2025 $7.42 $7.43 $7.35 $7.35 61,175
18/02/2025 $7.48 $7.48 $7.35 $7.38 64,746
17/02/2025 $7.35 $7.40 $7.34 $7.40 42,164