HSBC ETFs HSBC Msci China A Ucits ETF
(HMCT)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
02/05/2025
|
$9.44
|
$9.65
|
$9.42
|
$9.61
|
0
|
|
01/05/2025
|
$9.44
|
$9.48
|
$9.40
|
$9.42
|
0
|
|
30/04/2025
|
$9.44
|
$9.49
|
$9.40
|
$9.42
|
0
|
|
29/04/2025
|
$9.44
|
$9.47
|
$9.44
|
$9.47
|
10
|
|
28/04/2025
|
$9.48
|
$9.48
|
$9.47
|
$9.47
|
7,786
|
|
25/04/2025
|
$9.54
|
$9.53
|
$9.47
|
$9.48
|
0
|
|
24/04/2025
|
$9.54
|
$9.55
|
$9.45
|
$9.52
|
0
|
|
23/04/2025
|
$9.54
|
$9.56
|
$9.54
|
$9.55
|
4,341
|
|
22/04/2025
|
$9.45
|
$9.48
|
$9.45
|
$9.48
|
7,957
|
|
21/04/2025
|
$9.42
|
$9.42
|
$9.39
|
$9.39
|
5,350
|
|
18/04/2025
|
$9.42
|
$9.42
|
$9.39
|
$9.39
|
5,350
|
|
17/04/2025
|
$9.42
|
$9.42
|
$9.39
|
$9.39
|
5,350
|
|
16/04/2025
|
$9.41
|
$9.47
|
$9.33
|
$9.41
|
0
|
|
15/04/2025
|
$9.41
|
$9.40
|
$9.31
|
$9.35
|
0
|
|
14/04/2025
|
$9.41
|
$9.41
|
$9.40
|
$9.40
|
1,342
|
|
11/04/2025
|
$9.27
|
$9.32
|
$9.27
|
$9.32
|
820
|
|
10/04/2025
|
$9.19
|
$9.20
|
$9.18
|
$9.20
|
10,341
|
|
09/04/2025
|
$9.02
|
$9.07
|
$8.90
|
$8.96
|
6,830
|
|
08/04/2025
|
$8.96
|
$8.96
|
$8.87
|
$8.86
|
16,852
|
|
07/04/2025
|
$8.66
|
$8.90
|
$8.60
|
$8.63
|
13,323
|
|
04/04/2025
|
$9.50
|
$9.50
|
$9.04
|
$9.27
|
11,303
|
|
03/04/2025
|
$9.70
|
$9.72
|
$9.55
|
$9.59
|
0
|
|
02/04/2025
|
$9.70
|
$9.74
|
$9.62
|
$9.72
|
0
|
|
01/04/2025
|
$9.70
|
$9.73
|
$9.70
|
$9.73
|
100
|
|
31/03/2025
|
$9.75
|
$9.75
|
$9.71
|
$9.72
|
2,320
|
|
28/03/2025
|
$9.78
|
$9.80
|
$9.76
|
$9.78
|
2,729
|
|
27/03/2025
|
$9.92
|
$9.91
|
$9.82
|
$9.88
|
0
|
|
26/03/2025
|
$9.92
|
$9.82
|
$9.80
|
$9.82
|
600
|
|
25/03/2025
|
$9.92
|
$9.92
|
$9.87
|
$9.88
|
14,719
|
|
24/03/2025
|
$9.91
|
$9.91
|
$9.89
|
$9.89
|
1,204
|
|
21/03/2025
|
$9.85
|
$9.87
|
$9.85
|
$9.86
|
10,353
|
|
20/03/2025
|
$10.04
|
$10.04
|
$9.96
|
$9.96
|
6,759
|
|
19/03/2025
|
$10.14
|
$10.16
|
$10.11
|
$10.11
|
6,301
|
|
18/03/2025
|
$10.14
|
$10.14
|
$10.13
|
$10.13
|
20
|
|
17/03/2025
|
$10.14
|
$10.17
|
$10.14
|
$10.17
|
1,000
|
|
14/03/2025
|
$9.90
|
$10.20
|
$9.91
|
$10.17
|
0
|
|
13/03/2025
|
$9.90
|
$9.91
|
$9.85
|
$9.90
|
1,473
|
|
12/03/2025
|
$9.90
|
$9.92
|
$9.90
|
$9.92
|
1,549
|
|
11/03/2025
|
$9.84
|
$9.96
|
$9.82
|
$9.92
|
0
|
|
10/03/2025
|
$9.84
|
$9.85
|
$9.81
|
$9.82
|
12,054
|
|
07/03/2025
|
$9.92
|
$9.92
|
$9.91
|
$9.91
|
185
|
|
06/03/2025
|
$9.98
|
$9.98
|
$9.96
|
$9.96
|
1,172
|
|
05/03/2025
|
$9.85
|
$9.86
|
$9.83
|
$9.84
|
2,077
|
|
04/03/2025
|
$9.67
|
$9.70
|
$9.67
|
$9.70
|
800
|
|
03/03/2025
|
$9.76
|
$9.76
|
$9.73
|
$9.75
|
2,000
|
|
28/02/2025
|
$9.81
|
$9.81
|
$9.76
|
$9.76
|
160
|
|
27/02/2025
|
$9.95
|
$10.12
|
$9.86
|
$9.92
|
0
|
|
26/02/2025
|
$9.95
|
$9.97
|
$9.89
|
$9.97
|
0
|
|
25/02/2025
|
$9.95
|
$9.95
|
$9.82
|
$9.89
|
0
|
|
24/02/2025
|
$9.95
|
$9.96
|
$9.89
|
$9.91
|
2,461
|
|
21/02/2025
|
$9.99
|
$10.04
|
$9.99
|
$10.03
|
651
|
|
20/02/2025
|
$9.86
|
$9.91
|
$9.84
|
$9.91
|
149
|
|
19/02/2025
|
$9.86
|
$9.83
|
$9.77
|
$9.82
|
0
|
|
18/02/2025
|
$9.86
|
$9.88
|
$9.74
|
$9.77
|
0
|
|
17/02/2025
|
$9.86
|
$9.88
|
$9.86
|
$9.88
|
2,000
|
|
14/02/2025
|
$9.64
|
$10.00
|
$9.75
|
$9.92
|
0
|
|
13/02/2025
|
$9.64
|
$9.78
|
$9.68
|
$9.75
|
0
|
|
12/02/2025
|
$9.64
|
$9.79
|
$9.59
|
$9.78
|
0
|
|
11/02/2025
|
$9.64
|
$9.70
|
$9.63
|
$9.70
|
11,607
|
|
10/02/2025
|
$9.72
|
$9.72
|
$9.71
|
$9.72
|
3,166
|
|
07/02/2025
|
$9.60
|
$9.77
|
$9.59
|
$9.69
|
0
|
|
06/02/2025
|
$9.60
|
$9.60
|
$9.55
|
$9.53
|
1,010,090
|
|
05/02/2025
|
$9.49
|
$9.70
|
$9.48
|
$9.53
|
0
|
|
04/02/2025
|
$9.49
|
$9.71
|
$9.53
|
$9.53
|
0
|
|
03/02/2025
|
$9.49
|
$9.55
|
$9.47
|
$9.53
|
5,233
|
|
31/01/2025
|
$9.70
|
$9.83
|
$9.63
|
$9.65
|
0
|
|
30/01/2025
|
$9.70
|
$9.75
|
$9.70
|
$9.75
|
113
|
|
29/01/2025
|
$9.70
|
$9.75
|
$9.59
|
$9.69
|
0
|
|
28/01/2025
|
$9.70
|
$9.67
|
$9.56
|
$9.59
|
0
|
|
27/01/2025
|
$9.70
|
$9.70
|
$9.64
|
$9.67
|
1,796
|
|
24/01/2025
|
$9.59
|
$9.70
|
$9.54
|
$9.68
|
0
|
|
23/01/2025
|
$9.59
|
$9.58
|
$9.51
|
$9.54
|
0
|
|
22/01/2025
|
$9.59
|
$9.62
|
$9.55
|
$9.55
|
10,731
|
|
21/01/2025
|
$9.57
|
$9.61
|
$9.57
|
$9.60
|
1,956
|
|
20/01/2025
|
$9.54
|
$9.72
|
$9.54
|
$9.71
|
29,063
|
|
17/01/2025
|
$9.60
|
$9.61
|
$9.47
|
$9.56
|
16,786
|
|
16/01/2025
|
$9.46
|
$9.46
|
$9.43
|
$9.45
|
225
|
|
15/01/2025
|
$9.47
|
$9.47
|
$9.45
|
$9.45
|
4,157
|
|
14/01/2025
|
$9.24
|
$9.53
|
$9.23
|
$9.48
|
0
|
|
13/01/2025
|
$9.24
|
$9.25
|
$9.23
|
$9.23
|
600
|
|
10/01/2025
|
$9.42
|
$9.40
|
$9.19
|
$9.21
|
0
|
|
09/01/2025
|
$9.42
|
$9.41
|
$9.34
|
$9.36
|
0
|
|
08/01/2025
|
$9.42
|
$9.42
|
$9.40
|
$9.40
|
256
|
|
07/01/2025
|
$9.49
|
$9.49
|
$9.46
|
$9.46
|
390
|
|
06/01/2025
|
$9.89
|
$9.58
|
$9.34
|
$9.42
|
0
|
|
03/01/2025
|
$9.89
|
$9.52
|
$9.36
|
$9.38
|
0
|
|
02/01/2025
|
$9.89
|
$9.78
|
$9.47
|
$9.52
|
0
|
|
01/01/2025
|
$9.89
|
$9.96
|
$9.72
|
$9.78
|
0
|
|
31/12/2024
|
$9.89
|
$9.96
|
$9.72
|
$9.78
|
0
|
|
30/12/2024
|
$9.89
|
$9.99
|
$9.96
|
$9.96
|
240
|
|
27/12/2024
|
$9.89
|
$10.01
|
$9.95
|
$10.00
|
0
|
|
26/12/2024
|
$9.89
|
$10.01
|
$9.83
|
$9.99
|
0
|
|
25/12/2024
|
$9.89
|
$10.01
|
$9.83
|
$9.99
|
0
|
|
24/12/2024
|
$9.89
|
$10.01
|
$9.83
|
$9.99
|
0
|
|
23/12/2024
|
$9.89
|
$9.88
|
$9.82
|
$9.83
|
0
|
|
20/12/2024
|
$9.89
|
$9.89
|
$9.88
|
$9.88
|
840
|
|
19/12/2024
|
$9.88
|
$9.90
|
$9.86
|
$9.87
|
0
|
|
18/12/2024
|
$9.88
|
$9.88
|
$9.87
|
$9.87
|
11,204
|
|
17/12/2024
|
$9.93
|
$9.93
|
$9.91
|
$9.91
|
2,923
|
|
16/12/2024
|
$10.58
|
$9.94
|
$9.81
|
$9.81
|
0
|
|
13/12/2024
|
$10.58
|
$9.95
|
$9.87
|
$9.89
|
0
|
|
12/12/2024
|
$10.58
|
$10.19
|
$9.95
|
$10.04
|
0
|
|
11/12/2024
|
$10.58
|
$10.10
|
$10.00
|
$10.03
|
0
|
|
10/12/2024
|
$10.58
|
$10.72
|
$10.03
|
$10.07
|
0
|
|
09/12/2024
|
$10.58
|
$10.72
|
$10.58
|
$10.72
|
320
|
|
06/12/2024
|
$9.90
|
$10.06
|
$9.90
|
$10.00
|
0
|
|
05/12/2024
|
$9.90
|
$9.90
|
$9.90
|
$9.90
|
402
|
|
04/12/2024
|
$9.89
|
$9.94
|
$9.83
|
$9.85
|
0
|
|
03/12/2024
|
$9.89
|
$9.96
|
$9.89
|
$9.94
|
0
|
|
02/12/2024
|
$9.89
|
$9.95
|
$9.88
|
$9.94
|
0
|
|
29/11/2024
|
$9.89
|
$9.94
|
$9.89
|
$9.94
|
12,388
|
|
28/11/2024
|
$9.93
|
$9.90
|
$9.74
|
$9.75
|
0
|
|
27/11/2024
|
$9.93
|
$9.94
|
$9.90
|
$9.90
|
1,665
|
|
26/11/2024
|
$9.64
|
$9.66
|
$9.64
|
$9.66
|
64
|
|
25/11/2024
|
$9.69
|
$9.69
|
$9.67
|
$9.67
|
615
|
|
22/11/2024
|
$9.76
|
$9.77
|
$9.71
|
$10.05
|
1,824
|
|
21/11/2024
|
$10.04
|
$10.13
|
$10.02
|
$10.05
|
0
|
|
20/11/2024
|
$10.04
|
$10.04
|
$10.02
|
$10.02
|
801
|
|
19/11/2024
|
$10.01
|
$10.01
|
$10.01
|
$10.01
|
352
|
|
18/11/2024
|
$9.93
|
$9.98
|
$9.93
|
$9.98
|
125
|