HSBC ETFs HSBC Msci China A Ucits ETF
(HMCT)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$10.26
|
$10.27
|
$10.20
|
$10.20
|
3,324
|
|
07/11/2024
|
$10.27
|
$10.80
|
$10.27
|
$10.77
|
0
|
|
06/11/2024
|
$10.27
|
$10.27
|
$10.27
|
$10.27
|
2
|
|
05/11/2024
|
$10.48
|
$10.48
|
$10.46
|
$10.46
|
882
|
|
04/11/2024
|
$10.20
|
$10.22
|
$10.20
|
$10.22
|
196
|
|
01/11/2024
|
$10.05
|
$10.05
|
$10.03
|
$10.03
|
396
|
|
31/10/2024
|
$10.01
|
$10.01
|
$10.00
|
$10.00
|
324
|
|
30/10/2024
|
$9.96
|
$10.09
|
$9.96
|
$10.10
|
13,570
|
|
29/10/2024
|
$10.08
|
$10.18
|
$10.08
|
$10.10
|
2,523
|
|
28/10/2024
|
$10.14
|
$10.19
|
$10.11
|
$10.18
|
0
|
|
25/10/2024
|
$10.14
|
$10.14
|
$10.11
|
$10.11
|
1,324
|
|
24/10/2024
|
$10.23
|
$10.07
|
$9.90
|
$10.20
|
0
|
|
23/10/2024
|
$10.23
|
$10.27
|
$10.20
|
$10.20
|
10,655
|
|
22/10/2024
|
$10.29
|
$10.29
|
$10.27
|
$10.27
|
5,546
|
|
21/10/2024
|
$10.24
|
$10.24
|
$10.07
|
$10.07
|
1,569
|
|
18/10/2024
|
$9.84
|
$10.28
|
$10.15
|
$10.20
|
0
|
|
17/10/2024
|
$9.84
|
$9.95
|
$9.59
|
$9.66
|
0
|
|
16/10/2024
|
$9.84
|
$9.97
|
$9.84
|
$9.95
|
21,527
|
|
15/10/2024
|
$9.94
|
$9.94
|
$9.84
|
$9.84
|
365
|
|
14/10/2024
|
$10.21
|
$10.28
|
$10.21
|
$10.27
|
80
|
|
11/10/2024
|
$10.26
|
$10.44
|
$10.05
|
$10.41
|
0
|
|
10/10/2024
|
$10.26
|
$10.53
|
$10.32
|
$10.43
|
0
|
|
09/10/2024
|
$10.26
|
$10.37
|
$10.11
|
$10.37
|
2,100
|
|
08/10/2024
|
$11.04
|
$11.11
|
$10.87
|
$11.02
|
33,255
|
|
07/10/2024
|
$12.00
|
$12.26
|
$12.00
|
$12.21
|
4,596
|
|
04/10/2024
|
$11.59
|
$11.72
|
$11.59
|
$11.66
|
18,990
|
|
03/10/2024
|
$11.39
|
$11.39
|
$11.36
|
$11.36
|
7,500
|
|
02/10/2024
|
$11.19
|
$11.47
|
$11.19
|
$11.27
|
9,267
|
|
01/10/2024
|
$10.40
|
$10.47
|
$10.33
|
$10.47
|
1,050
|
|
30/09/2024
|
$9.99
|
$10.44
|
$10.41
|
$10.44
|
300
|
|
27/09/2024
|
$9.99
|
$10.03
|
$9.91
|
$9.91
|
13,889
|
|
26/09/2024
|
$9.65
|
$9.72
|
$9.65
|
$9.72
|
5,000
|
|
25/09/2024
|
$8.98
|
$9.02
|
$8.98
|
$9.02
|
12,500
|
|
24/09/2024
|
$8.42
|
$9.14
|
$8.44
|
$9.08
|
0
|
|
23/09/2024
|
$8.42
|
$8.44
|
$8.41
|
$8.44
|
800
|
|
20/09/2024
|
$8.40
|
$8.41
|
$8.37
|
$8.37
|
405
|
|
19/09/2024
|
$8.30
|
$8.39
|
$8.27
|
$8.38
|
0
|
|
18/09/2024
|
$8.30
|
$8.29
|
$8.24
|
$8.27
|
0
|
|
17/09/2024
|
$8.30
|
$8.30
|
$8.27
|
$8.27
|
7,500
|
|
16/09/2024
|
$8.29
|
$8.29
|
$8.23
|
$8.25
|
0
|
|
13/09/2024
|
$8.29
|
$8.25
|
$8.21
|
$8.24
|
0
|
|
12/09/2024
|
$8.29
|
$8.29
|
$8.22
|
$8.29
|
0
|
|
11/09/2024
|
$8.29
|
$8.29
|
$8.29
|
$8.26
|
1,200
|
|
10/09/2024
|
$8.45
|
$8.37
|
$8.24
|
$8.26
|
0
|
|
09/09/2024
|
$8.45
|
$8.41
|
$8.27
|
$8.29
|
0
|
|
06/09/2024
|
$8.45
|
$8.45
|
$8.41
|
$8.41
|
7,500
|
|
05/09/2024
|
$8.50
|
$8.50
|
$8.48
|
$8.48
|
390
|
|
04/09/2024
|
$8.48
|
$8.48
|
$8.43
|
$8.46
|
0
|
|
03/09/2024
|
$8.48
|
$8.52
|
$8.46
|
$8.46
|
1,780,134
|
|
02/09/2024
|
$8.63
|
$8.61
|
$8.43
|
$8.60
|
0
|
|
30/08/2024
|
$8.63
|
$8.63
|
$8.61
|
$8.60
|
3,666
|
|
29/08/2024
|
$8.50
|
$8.50
|
$8.49
|
$8.49
|
33
|
|
28/08/2024
|
$8.45
|
$8.47
|
$8.45
|
$8.47
|
77,971
|
|
27/08/2024
|
$8.59
|
$8.64
|
$8.50
|
$8.53
|
0
|
|
26/08/2024
|
$8.59
|
$8.61
|
$8.52
|
$8.52
|
0
|
|
23/08/2024
|
$8.59
|
$8.61
|
$8.52
|
$8.52
|
0
|
|
22/08/2024
|
$8.59
|
$8.61
|
$8.52
|
$8.52
|
0
|
|
21/08/2024
|
$8.59
|
$8.61
|
$8.58
|
$8.60
|
0
|
|
20/08/2024
|
$8.59
|
$8.71
|
$8.58
|
$8.59
|
0
|
|
19/08/2024
|
$8.59
|
$8.72
|
$8.62
|
$8.71
|
0
|
|
16/08/2024
|
$8.59
|
$8.63
|
$8.59
|
$8.62
|
0
|
|
15/08/2024
|
$8.59
|
$8.64
|
$8.57
|
$8.61
|
0
|
|
14/08/2024
|
$8.59
|
$8.65
|
$8.50
|
$8.57
|
0
|
|
13/08/2024
|
$8.59
|
$8.62
|
$8.59
|
$8.62
|
9,020
|
|
12/08/2024
|
$8.56
|
$8.58
|
$8.56
|
$8.58
|
1,093
|
|
09/08/2024
|
$8.61
|
$8.64
|
$8.55
|
$8.57
|
0
|
|
08/08/2024
|
$8.61
|
$8.64
|
$8.61
|
$8.64
|
11,152
|
|
07/08/2024
|
$8.63
|
$8.62
|
$8.56
|
$8.61
|
0
|
|
06/08/2024
|
$8.63
|
$8.63
|
$8.60
|
$8.60
|
7,867
|
|
05/08/2024
|
$8.65
|
$8.75
|
$8.55
|
$8.70
|
0
|
|
02/08/2024
|
$8.65
|
$8.84
|
$8.62
|
$8.74
|
0
|
|
01/08/2024
|
$8.65
|
$8.72
|
$8.65
|
$8.67
|
1,170
|
|
31/07/2024
|
$8.80
|
$8.80
|
$8.78
|
$8.78
|
5,347
|
|
30/07/2024
|
$8.51
|
$8.52
|
$8.51
|
$8.52
|
760
|
|
29/07/2024
|
$8.54
|
$8.57
|
$8.54
|
$8.57
|
760
|
|
26/07/2024
|
$8.65
|
$8.65
|
$8.59
|
$8.63
|
0
|
|
25/07/2024
|
$8.65
|
$8.65
|
$8.63
|
$8.63
|
3
|
|
24/07/2024
|
$8.73
|
$8.73
|
$8.73
|
$8.73
|
989
|
|
23/07/2024
|
$9.00
|
$8.76
|
$8.75
|
$8.75
|
3,000
|
|
22/07/2024
|
$9.00
|
$9.00
|
$8.93
|
$8.95
|
0
|
|
19/07/2024
|
$9.00
|
$9.00
|
$9.00
|
$9.00
|
720
|
|
18/07/2024
|
$8.89
|
$9.03
|
$8.90
|
$8.95
|
0
|
|
17/07/2024
|
$8.89
|
$8.98
|
$8.92
|
$8.95
|
0
|
|
16/07/2024
|
$8.89
|
$8.96
|
$8.88
|
$8.92
|
0
|
|
15/07/2024
|
$8.89
|
$8.89
|
$8.88
|
$8.88
|
20,500
|
|
12/07/2024
|
$8.93
|
$8.94
|
$8.89
|
$8.91
|
0
|
|
11/07/2024
|
$8.93
|
$8.94
|
$8.77
|
$8.92
|
0
|
|
10/07/2024
|
$8.93
|
$8.78
|
$8.73
|
$8.77
|
0
|
|
09/07/2024
|
$8.93
|
$8.81
|
$8.68
|
$8.78
|
0
|
|
08/07/2024
|
$8.93
|
$8.72
|
$8.67
|
$8.68
|
0
|
|
05/07/2024
|
$8.93
|
$8.77
|
$8.70
|
$8.72
|
0
|
|
04/07/2024
|
$8.93
|
$8.85
|
$8.74
|
$8.76
|
0
|
|
03/07/2024
|
$8.93
|
$8.86
|
$8.80
|
$8.85
|
0
|
|
02/07/2024
|
$8.93
|
$8.86
|
$8.83
|
$8.85
|
458
|
|
01/07/2024
|
$8.93
|
$8.89
|
$8.80
|
$8.86
|
0
|
|
28/06/2024
|
$8.93
|
$8.85
|
$8.76
|
$8.80
|
0
|
|
27/06/2024
|
$8.93
|
$8.83
|
$8.75
|
$8.76
|
0
|
|
26/06/2024
|
$8.93
|
$8.89
|
$8.79
|
$8.83
|
0
|
|
25/06/2024
|
$8.93
|
$8.90
|
$8.77
|
$8.79
|
0
|
|
24/06/2024
|
$8.93
|
$8.93
|
$8.86
|
$8.90
|
0
|
|
21/06/2024
|
$8.93
|
$8.94
|
$8.87
|
$8.89
|
0
|
|
20/06/2024
|
$8.93
|
$8.93
|
$8.93
|
$8.93
|
2,018
|
|
19/06/2024
|
$9.10
|
$9.10
|
$9.03
|
$9.04
|
0
|
|
18/06/2024
|
$9.10
|
$9.10
|
$9.10
|
$9.10
|
127
|
|
17/06/2024
|
$9.05
|
$9.06
|
$9.05
|
$9.06
|
93
|
|
14/06/2024
|
$9.06
|
$9.06
|
$9.04
|
$9.04
|
554
|
|
13/06/2024
|
$9.05
|
$9.05
|
$9.01
|
$9.01
|
70,854
|
|
12/06/2024
|
$9.04
|
$9.19
|
$8.99
|
$9.10
|
0
|
|
11/06/2024
|
$9.04
|
$9.04
|
$9.04
|
$9.04
|
127
|
|
10/06/2024
|
$9.12
|
$9.12
|
$9.12
|
$9.12
|
143
|
|
07/06/2024
|
$9.13
|
$9.13
|
$9.13
|
$9.13
|
127
|
|
06/06/2024
|
$9.21
|
$9.21
|
$9.18
|
$9.18
|
10,019
|
|
05/06/2024
|
$9.20
|
$9.21
|
$9.20
|
$9.21
|
11,079
|
|
04/06/2024
|
$9.22
|
$9.27
|
$9.12
|
$9.24
|
0
|
|
03/06/2024
|
$9.22
|
$9.18
|
$9.11
|
$9.12
|
0
|
|
31/05/2024
|
$9.22
|
$9.12
|
$9.12
|
$9.12
|
150
|
|
30/05/2024
|
$9.22
|
$9.22
|
$9.22
|
$9.22
|
127
|
|
29/05/2024
|
$9.35
|
$9.27
|
$9.19
|
$9.20
|
0
|
|
28/05/2024
|
$9.35
|
$9.25
|
$9.18
|
$9.19
|
0
|
|
27/05/2024
|
$9.35
|
$9.27
|
$9.18
|
$9.19
|
0
|
|
24/05/2024
|
$9.35
|
$9.27
|
$9.18
|
$9.19
|
0
|
|
23/05/2024
|
$9.35
|
$9.35
|
$9.27
|
$9.27
|
1,920
|
|
22/05/2024
|
$9.37
|
$9.47
|
$9.40
|
$9.41
|
0
|
|
21/05/2024
|
$9.37
|
$9.43
|
$9.42
|
$9.42
|
110
|
|
20/05/2024
|
$9.37
|
$9.53
|
$9.43
|
$9.45
|
0
|
|
17/05/2024
|
$9.37
|
$9.54
|
$9.37
|
$9.53
|
0
|
|
16/05/2024
|
$9.37
|
$9.38
|
$9.37
|
$9.37
|
1,787
|
|
15/05/2024
|
$9.39
|
$9.39
|
$9.39
|
$9.39
|
1,297
|
|
14/05/2024
|
$9.37
|
$9.40
|
$9.33
|
$9.38
|
0
|
|
13/05/2024
|
$9.37
|
$9.40
|
$9.37
|
$9.40
|
1,200
|
|
10/05/2024
|
$9.46
|
$9.46
|
$9.41
|
$9.41
|
0
|