HSBC ETFs HSBC Msci China A Ucits ETF
(HMCT)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
$12.30
|
$12.19
|
$11.92
|
$11.97
|
0
|
|
30/10/2025
|
$12.30
|
$12.32
|
$12.15
|
$12.19
|
0
|
|
29/10/2025
|
$12.30
|
$12.32
|
$12.26
|
$12.31
|
4,096
|
|
28/10/2025
|
$12.17
|
$12.19
|
$12.17
|
$12.19
|
13,815
|
|
27/10/2025
|
$12.04
|
$12.23
|
$12.04
|
$12.21
|
0
|
|
24/10/2025
|
$12.04
|
$12.04
|
$12.04
|
$12.04
|
8,000
|
|
23/10/2025
|
$11.91
|
$11.92
|
$11.91
|
$11.91
|
4,917
|
|
22/10/2025
|
$11.86
|
$11.89
|
$11.75
|
$11.79
|
0
|
|
21/10/2025
|
$11.86
|
$11.86
|
$11.82
|
$11.82
|
365
|
|
20/10/2025
|
$11.72
|
$11.72
|
$11.71
|
$11.71
|
21,845
|
|
17/10/2025
|
$11.68
|
$11.69
|
$11.68
|
$11.69
|
5,132
|
|
16/10/2025
|
$11.89
|
$11.90
|
$11.89
|
$11.90
|
5,942
|
|
15/10/2025
|
$11.87
|
$11.88
|
$11.83
|
$11.83
|
620
|
|
14/10/2025
|
$11.63
|
$11.70
|
$11.61
|
$11.70
|
26,097
|
|
13/10/2025
|
$11.76
|
$11.84
|
$11.76
|
$11.84
|
600
|
|
10/10/2025
|
$11.53
|
$11.53
|
$11.53
|
$11.53
|
485
|
|
09/10/2025
|
$12.12
|
$12.12
|
$12.02
|
$12.02
|
300
|
|
08/10/2025
|
$11.91
|
$11.91
|
$11.91
|
$11.91
|
3,100
|
|
07/10/2025
|
$11.98
|
$11.99
|
$11.93
|
$11.96
|
0
|
|
06/10/2025
|
$11.98
|
$12.00
|
$11.89
|
$11.96
|
0
|
|
03/10/2025
|
$11.98
|
$12.05
|
$11.96
|
$11.99
|
0
|
|
02/10/2025
|
$11.98
|
$12.12
|
$11.99
|
$12.05
|
0
|
|
01/10/2025
|
$11.98
|
$11.99
|
$11.98
|
$11.99
|
29
|
|
30/09/2025
|
$11.94
|
$11.96
|
$11.93
|
$11.94
|
16,990
|
|
29/09/2025
|
$11.79
|
$11.91
|
$11.65
|
$11.88
|
0
|
|
26/09/2025
|
$11.79
|
$11.77
|
$11.60
|
$11.65
|
0
|
|
25/09/2025
|
$11.79
|
$11.79
|
$11.77
|
$11.77
|
2,000
|
|
24/09/2025
|
$11.73
|
$11.74
|
$11.70
|
$11.71
|
160
|
|
23/09/2025
|
$11.67
|
$11.70
|
$11.64
|
$11.67
|
0
|
|
22/09/2025
|
$11.67
|
$11.73
|
$11.64
|
$11.69
|
0
|
|
19/09/2025
|
$11.67
|
$11.68
|
$11.65
|
$11.67
|
6,851
|
|
18/09/2025
|
$11.64
|
$11.67
|
$11.63
|
$11.67
|
18,476
|
|
17/09/2025
|
$11.82
|
$11.83
|
$11.82
|
$11.83
|
7,682
|
|
16/09/2025
|
$11.76
|
$11.76
|
$11.68
|
$11.71
|
0
|
|
15/09/2025
|
$11.76
|
$11.78
|
$11.76
|
$11.76
|
4,401
|
|
12/09/2025
|
$11.69
|
$11.70
|
$11.69
|
$11.69
|
3,043
|
|
11/09/2025
|
$11.77
|
$11.80
|
$11.77
|
$11.79
|
1,387
|
|
10/09/2025
|
$11.43
|
$11.44
|
$11.43
|
$11.43
|
2,791
|
|
09/09/2025
|
$11.16
|
$11.48
|
$11.41
|
$11.44
|
0
|
|
08/09/2025
|
$11.16
|
$11.50
|
$11.44
|
$11.48
|
0
|
|
05/09/2025
|
$11.16
|
$11.46
|
$11.44
|
$11.44
|
347
|
|
04/09/2025
|
$11.16
|
$11.17
|
$11.16
|
$11.17
|
110
|
|
03/09/2025
|
$11.58
|
$11.51
|
$11.38
|
$11.43
|
0
|
|
02/09/2025
|
$11.58
|
$11.59
|
$11.43
|
$11.51
|
0
|
|
01/09/2025
|
$11.58
|
$11.64
|
$11.57
|
$11.59
|
0
|
|
29/08/2025
|
$11.58
|
$11.60
|
$11.58
|
$11.60
|
31,771
|
|
28/08/2025
|
$11.45
|
$11.47
|
$11.45
|
$11.47
|
4,298
|
|
27/08/2025
|
$10.54
|
$11.28
|
$11.16
|
$11.19
|
0
|
|
26/08/2025
|
$10.54
|
$11.55
|
$11.32
|
$11.41
|
0
|
|
25/08/2025
|
$10.54
|
$11.32
|
$10.98
|
$11.29
|
0
|
|
22/08/2025
|
$10.54
|
$11.32
|
$10.98
|
$11.29
|
0
|
|
21/08/2025
|
$10.54
|
$11.01
|
$10.94
|
$10.98
|
0
|
|
20/08/2025
|
$10.54
|
$11.00
|
$10.78
|
$10.96
|
0
|
|
19/08/2025
|
$10.54
|
$10.81
|
$10.76
|
$10.78
|
0
|
|
18/08/2025
|
$10.54
|
$10.86
|
$10.72
|
$10.84
|
0
|
|
15/08/2025
|
$10.54
|
$10.74
|
$10.60
|
$10.72
|
0
|
|
14/08/2025
|
$10.54
|
$10.74
|
$10.58
|
$10.60
|
0
|
|
13/08/2025
|
$10.54
|
$10.73
|
$10.60
|
$10.72
|
0
|
|
12/08/2025
|
$10.54
|
$10.60
|
$10.54
|
$10.60
|
4,900
|
|
11/08/2025
|
$10.45
|
$10.52
|
$10.46
|
$10.48
|
0
|
|
08/08/2025
|
$10.45
|
$10.48
|
$10.44
|
$10.46
|
0
|
|
07/08/2025
|
$10.45
|
$10.46
|
$10.45
|
$10.45
|
11,409
|
|
06/08/2025
|
$10.35
|
$10.47
|
$10.35
|
$10.44
|
0
|
|
05/08/2025
|
$10.35
|
$10.45
|
$10.34
|
$10.42
|
0
|
|
04/08/2025
|
$10.35
|
$10.38
|
$10.24
|
$10.34
|
0
|
|
01/08/2025
|
$10.35
|
$10.30
|
$10.21
|
$10.24
|
0
|
|
31/07/2025
|
$10.56
|
$10.51
|
$10.33
|
$10.30
|
0
|
|
30/07/2025
|
$10.56
|
$10.56
|
$10.51
|
$10.51
|
6,229
|
|
29/07/2025
|
$10.59
|
$10.59
|
$10.49
|
$10.55
|
0
|
|
28/07/2025
|
$10.59
|
$10.55
|
$10.48
|
$10.49
|
0
|
|
25/07/2025
|
$10.59
|
$10.57
|
$10.46
|
$10.49
|
0
|
|
24/07/2025
|
$10.59
|
$10.57
|
$10.56
|
$10.57
|
400
|
|
23/07/2025
|
$10.59
|
$10.59
|
$10.59
|
$10.59
|
5,840
|
|
22/07/2025
|
$10.28
|
$10.59
|
$10.47
|
$10.58
|
0
|
|
21/07/2025
|
$10.28
|
$10.47
|
$10.43
|
$10.47
|
572
|
|
18/07/2025
|
$10.28
|
$10.41
|
$10.28
|
$10.38
|
0
|
|
17/07/2025
|
$10.28
|
$10.28
|
$10.26
|
$10.28
|
13,710
|
|
16/07/2025
|
$10.24
|
$10.23
|
$10.17
|
$10.20
|
0
|
|
15/07/2025
|
$10.24
|
$10.24
|
$10.22
|
$10.22
|
2,936
|
|
14/07/2025
|
$10.24
|
$10.28
|
$10.22
|
$10.26
|
0
|
|
11/07/2025
|
$10.24
|
$10.27
|
$10.20
|
$10.22
|
0
|
|
10/07/2025
|
$10.24
|
$10.24
|
$10.23
|
$10.23
|
7,315
|
|
09/07/2025
|
$10.20
|
$10.23
|
$10.16
|
$10.16
|
0
|
|
08/07/2025
|
$10.20
|
$10.20
|
$10.17
|
$10.17
|
11,400
|
|
07/07/2025
|
$10.10
|
$10.12
|
$10.08
|
$10.10
|
12,641
|
|
04/07/2025
|
$10.16
|
$10.20
|
$10.13
|
$10.17
|
0
|
|
03/07/2025
|
$10.16
|
$10.16
|
$10.14
|
$10.14
|
413
|
|
02/07/2025
|
$10.04
|
$10.05
|
$10.04
|
$10.04
|
11,293
|
|
01/07/2025
|
$9.98
|
$10.08
|
$10.03
|
$10.05
|
0
|
|
30/06/2025
|
$9.98
|
$10.05
|
$9.97
|
$10.03
|
0
|
|
27/06/2025
|
$9.98
|
$9.98
|
$9.97
|
$9.97
|
680
|
|
26/06/2025
|
$10.07
|
$10.09
|
$10.05
|
$10.06
|
0
|
|
25/06/2025
|
$10.07
|
$10.07
|
$10.06
|
$10.06
|
2,046
|
|
24/06/2025
|
$9.81
|
$9.95
|
$9.82
|
$9.94
|
0
|
|
23/06/2025
|
$9.81
|
$9.84
|
$9.77
|
$9.82
|
0
|
|
20/06/2025
|
$9.81
|
$9.82
|
$9.74
|
$9.78
|
0
|
|
19/06/2025
|
$9.81
|
$9.81
|
$9.72
|
$9.73
|
0
|
|
18/06/2025
|
$9.81
|
$9.81
|
$9.81
|
$9.81
|
130
|
|
17/06/2025
|
$9.81
|
$9.82
|
$9.81
|
$9.82
|
402
|
|
16/06/2025
|
$9.78
|
$9.87
|
$9.82
|
$9.86
|
0
|
|
13/06/2025
|
$9.78
|
$9.84
|
$9.82
|
$9.82
|
135
|
|
12/06/2025
|
$9.78
|
$9.90
|
$9.84
|
$9.90
|
0
|
|
11/06/2025
|
$9.78
|
$9.87
|
$9.79
|
$9.84
|
0
|
|
10/06/2025
|
$9.78
|
$9.86
|
$9.76
|
$9.78
|
0
|
|
09/06/2025
|
$9.78
|
$9.86
|
$9.79
|
$9.86
|
0
|
|
06/06/2025
|
$9.78
|
$9.79
|
$9.78
|
$9.79
|
71
|
|
05/06/2025
|
$9.86
|
$9.87
|
$9.86
|
$9.86
|
1,000
|
|
04/06/2025
|
$9.71
|
$9.81
|
$9.72
|
$9.80
|
0
|
|
03/06/2025
|
$9.71
|
$9.72
|
$9.71
|
$9.72
|
430
|
|
02/06/2025
|
$9.70
|
$9.68
|
$9.57
|
$9.64
|
0
|
|
30/05/2025
|
$9.70
|
$9.72
|
$9.68
|
$9.68
|
1,400
|
|
29/05/2025
|
$9.73
|
$9.74
|
$9.73
|
$9.74
|
174
|
|
28/05/2025
|
$9.86
|
$9.72
|
$9.68
|
$9.69
|
0
|
|
27/05/2025
|
$9.86
|
$9.85
|
$9.69
|
$9.70
|
0
|
|
26/05/2025
|
$9.86
|
$9.87
|
$9.77
|
$9.85
|
0
|
|
23/05/2025
|
$9.86
|
$9.87
|
$9.77
|
$9.85
|
0
|
|
22/05/2025
|
$9.86
|
$9.87
|
$9.86
|
$9.87
|
13,165
|
|
21/05/2025
|
$9.91
|
$9.92
|
$9.90
|
$9.90
|
4,036
|
|
20/05/2025
|
$9.84
|
$9.86
|
$9.81
|
$9.85
|
0
|
|
19/05/2025
|
$9.84
|
$9.82
|
$9.77
|
$9.81
|
0
|
|
16/05/2025
|
$9.84
|
$9.84
|
$9.81
|
$9.81
|
20,866
|
|
15/05/2025
|
$9.67
|
$9.99
|
$9.83
|
$9.87
|
0
|
|
14/05/2025
|
$9.67
|
$9.99
|
$9.98
|
$9.99
|
1,000
|
|
13/05/2025
|
$9.67
|
$9.91
|
$9.84
|
$9.90
|
0
|
|
12/05/2025
|
$9.67
|
$9.99
|
$9.72
|
$9.93
|
0
|
|
09/05/2025
|
$9.67
|
$9.74
|
$9.63
|
$9.72
|
0
|
|
08/05/2025
|
$9.67
|
$9.82
|
$9.21
|
$9.70
|
0
|
|
07/05/2025
|
$9.67
|
$9.67
|
$9.67
|
$9.66
|
676
|
|
06/05/2025
|
$9.58
|
$9.72
|
$9.58
|
$9.72
|
8,320
|
|
05/05/2025
|
$9.44
|
$9.65
|
$9.42
|
$9.61
|
0
|