Market data

Select a section

HSBC ETFS HSBC MSCI China Ucits ETF

(HMCD)
Sector: n/a
$8.69
$-0.14 -1.56
Last updated: 17:01:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $8.69 $8.71 $8.65 $8.69 47,899
30/10/2025 $8.86 $8.90 $8.80 $8.83 49,123
27/10/2025 $8.94 $9.00 $8.93 $9.00 27,869
23/10/2025 $8.71 $8.78 $8.70 $8.78 14,534
21/10/2025 $8.80 $8.80 $8.68 $8.70 21,374
20/10/2025 $8.65 $8.76 $8.62 $8.76 16,077
17/10/2025 $8.46 $8.64 $8.41 $8.61 54,480
16/10/2025 $8.68 $8.74 $8.68 $8.72 24,862
15/10/2025 $8.73 $8.73 $8.65 $8.68 71,473
14/10/2025 $8.51 $8.58 $8.47 $8.56 111,272
13/10/2025 $8.63 $8.72 $8.62 $8.69 34,293
09/10/2025 $9.04 $9.05 $8.92 $8.92 26,683
08/10/2025 $8.98 $9.03 $8.97 $9.01 121,575
07/10/2025 $9.10 $9.13 $9.04 $9.04 91,807
06/10/2025 $9.11 $9.13 $9.04 $9.13 59,671
03/10/2025 $9.10 $9.13 $9.09 $9.11 30,892
02/10/2025 $9.19 $9.20 $9.14 $9.16 87,177
01/10/2025 $9.00 $9.03 $8.96 $9.03 10,327
30/09/2025 $9.02 $9.05 $8.98 $9.00 344,447
29/09/2025 $8.95 $8.99 $8.92 $8.94 226,823
26/09/2025 $8.80 $8.80 $8.73 $8.78 1,867,533
25/09/2025 $8.87 $8.90 $8.81 $8.86 1,318,193
24/09/2025 $8.88 $8.90 $8.81 $8.85 21,578
23/09/2025 $8.66 $8.75 $8.66 $8.74 15,355
22/09/2025 $8.79 $8.81 $8.77 $8.79 16,877
19/09/2025 $8.79 $8.85 $8.79 $8.81 5,128
18/09/2025 $8.80 $8.85 $8.78 $8.82 9,552
17/09/2025 $8.95 $8.99 $8.93 $8.96 13,753
16/09/2025 $8.77 $8.79 $8.74 $8.79 22,344
15/09/2025 $8.77 $8.80 $8.72 $8.77 89,225
12/09/2025 $8.71 $8.74 $8.69 $8.69 7,794
11/09/2025 $8.64 $8.69 $8.60 $8.69 21,707
10/09/2025 $8.62 $8.63 $8.54 $8.54 15,161
09/09/2025 $8.56 $8.60 $8.54 $8.57 66,154
08/09/2025 $8.47 $8.49 $8.44 $8.45 20,265
05/09/2025 $8.37 $8.38 $8.31 $8.35 48,499
04/09/2025 $8.19 $8.22 $8.16 $8.19 23,690
02/09/2025 $8.37 $8.38 $8.26 $8.34 26,107
01/09/2025 $8.39 $8.41 $8.36 $8.36 32,846
29/08/2025 $8.26 $8.34 $8.19 $8.32 235,718
28/08/2025 $8.17 $8.22 $8.15 $8.21 50,829
27/08/2025 $8.24 $8.25 $8.14 $8.15 12,987
26/08/2025 $8.38 $8.43 $8.35 $8.39 103,886
25/08/2025 $8.22 $8.37 $8.20 $8.37 31,733
22/08/2025 $8.22 $8.37 $8.20 $8.37 31,733
21/08/2025 $8.12 $8.17 $8.12 $8.17 83,391
20/08/2025 $8.18 $8.18 $8.11 $8.13 21,642
19/08/2025 $8.15 $8.16 $8.10 $8.12 11,529
18/08/2025 $8.16 $8.23 $8.15 $8.16 25,305
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

Market data

Select a section