HSBC ETFS HSBC MSCI China Ucits ETF
(HMCD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
14/02/2025
|
$7.33
|
$7.36
|
$7.28
|
$7.29
|
119,089
|
|
13/02/2025
|
$7.02
|
$7.08
|
$6.99
|
$7.08
|
46,575
|
|
12/02/2025
|
$7.04
|
$7.09
|
$7.04
|
$7.09
|
39,106
|
|
11/02/2025
|
$6.87
|
$6.98
|
$6.86
|
$6.96
|
477,961
|
|
10/02/2025
|
$6.96
|
$6.98
|
$6.93
|
$6.96
|
7,970
|
|
07/02/2025
|
$6.84
|
$6.92
|
$6.83
|
$6.83
|
12,556
|
|
06/02/2025
|
$6.72
|
$6.75
|
$6.72
|
$6.73
|
9,513
|
|
05/02/2025
|
$6.72
|
$6.75
|
$6.70
|
$6.73
|
4,639
|
|
04/02/2025
|
$6.78
|
$6.88
|
$6.78
|
$6.71
|
18,731
|
|
03/02/2025
|
$6.61
|
$6.73
|
$6.57
|
$6.71
|
8,166
|
|
31/01/2025
|
$6.86
|
$6.94
|
$6.79
|
$6.80
|
3,498
|
|
30/01/2025
|
$6.71
|
$6.85
|
$6.67
|
$6.85
|
13,746
|
|
29/01/2025
|
$6.78
|
$6.78
|
$6.70
|
$6.76
|
3,588
|
|
28/01/2025
|
$6.67
|
$6.67
|
$6.58
|
$6.58
|
5,586
|
|
27/01/2025
|
$6.54
|
$6.66
|
$6.54
|
$6.65
|
6,470
|
|
24/01/2025
|
$6.49
|
$6.56
|
$6.49
|
$6.56
|
2,374
|
|
23/01/2025
|
$6.37
|
$6.40
|
$6.37
|
$6.38
|
763
|
|
22/01/2025
|
$6.38
|
$6.40
|
$6.38
|
$6.40
|
200
|
|
21/01/2025
|
$6.50
|
$6.50
|
$6.42
|
$6.44
|
12,430
|
|
20/01/2025
|
$6.46
|
$6.58
|
$6.44
|
$6.57
|
67,794
|
|
17/01/2025
|
$6.33
|
$6.44
|
$6.30
|
$6.41
|
15,695
|
|
16/01/2025
|
$6.32
|
$6.33
|
$6.28
|
$6.27
|
78,057
|
|
15/01/2025
|
$6.30
|
$6.30
|
$6.26
|
$6.27
|
17,248
|
|
14/01/2025
|
$6.27
|
$6.27
|
$6.22
|
$6.22
|
4,654
|
|
13/01/2025
|
$6.09
|
$6.11
|
$6.08
|
$6.08
|
3,471
|
|
10/01/2025
|
$6.16
|
$6.18
|
$6.09
|
$6.09
|
31,508
|
|
09/01/2025
|
$6.22
|
$6.26
|
$6.22
|
$6.24
|
66,351
|
|
08/01/2025
|
$6.22
|
$6.24
|
$6.19
|
$6.22
|
17,057
|
|
07/01/2025
|
$6.27
|
$6.31
|
$6.27
|
$6.29
|
1,813
|
|
06/01/2025
|
$6.40
|
$6.55
|
$6.38
|
$6.38
|
105,774
|
|
03/01/2025
|
$6.40
|
$6.43
|
$6.40
|
$6.42
|
7,154
|
|
02/01/2025
|
$6.40
|
$6.42
|
$6.39
|
$6.41
|
12,387
|
|
01/01/2025
|
$6.48
|
$6.50
|
$6.48
|
$6.50
|
17,212
|
|
31/12/2024
|
$6.48
|
$6.50
|
$6.48
|
$6.50
|
17,212
|
|
30/12/2024
|
$6.60
|
$6.60
|
$6.52
|
$6.53
|
38,301
|
|
27/12/2024
|
$6.57
|
$6.61
|
$6.55
|
$6.59
|
48,240
|
|
26/12/2024
|
$6.63
|
$6.64
|
$6.62
|
$6.64
|
8,930
|
|
25/12/2024
|
$6.63
|
$6.64
|
$6.62
|
$6.64
|
8,930
|
|
24/12/2024
|
$6.63
|
$6.64
|
$6.62
|
$6.64
|
8,930
|
|
23/12/2024
|
$6.55
|
$6.55
|
$6.52
|
$6.53
|
8,288
|
|
20/12/2024
|
$6.55
|
$6.55
|
$6.52
|
$6.55
|
573
|
|
19/12/2024
|
$6.52
|
$6.54
|
$6.50
|
$6.50
|
1,394
|
|
18/12/2024
|
$6.53
|
$6.56
|
$6.51
|
$6.52
|
92,902
|
|
17/12/2024
|
$6.50
|
$6.54
|
$6.48
|
$6.54
|
13,720
|
|
16/12/2024
|
$6.48
|
$6.51
|
$6.47
|
$6.47
|
183,552
|
|
13/12/2024
|
$6.54
|
$6.58
|
$6.53
|
$6.53
|
22,304
|
|
12/12/2024
|
$6.70
|
$6.74
|
$6.60
|
$6.64
|
5,626
|
|
11/12/2024
|
$6.62
|
$6.65
|
$6.60
|
$6.61
|
125,412
|
|
10/12/2024
|
$6.69
|
$6.73
|
$6.64
|
$6.69
|
361,620
|
|
09/12/2024
|
$6.75
|
$7.03
|
$6.73
|
$7.03
|
91,625
|
|
06/12/2024
|
$6.51
|
$6.54
|
$6.51
|
$6.51
|
4,520
|
|
05/12/2024
|
$6.43
|
$6.43
|
$6.41
|
$6.43
|
7,188
|
|
04/12/2024
|
$6.41
|
$6.47
|
$6.39
|
$6.39
|
2,631
|
|
03/12/2024
|
$6.47
|
$6.48
|
$6.45
|
$6.48
|
585
|
|
02/12/2024
|
$6.42
|
$6.43
|
$6.40
|
$6.41
|
3,321
|
|
29/11/2024
|
$6.37
|
$6.41
|
$6.35
|
$6.41
|
50,925
|
|
28/11/2024
|
$6.31
|
$6.33
|
$6.31
|
$6.33
|
3,018
|
|
27/11/2024
|
$6.43
|
$6.46
|
$6.41
|
$6.41
|
10,851
|
|
26/11/2024
|
$6.28
|
$6.28
|
$6.25
|
$6.26
|
540
|
|
25/11/2024
|
$6.30
|
$6.30
|
$6.27
|
$6.28
|
5,232
|
|
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
|