HSBC ETFs HSBC Msci China A Ucits ETF

(HMCT)
Sector: n/a
$9.66
$-0.06 -0.57
Last updated: 11:39:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $10.01 $10.05 $10.01 $10.14 84
14/11/2024 $10.12 $10.14 $10.12 $10.14 79
13/11/2024 $10.34 $10.34 $10.33 $10.21 419
12/11/2024 $10.26 $10.26 $10.21 $10.21 7,142
11/11/2024 $10.51 $10.51 $10.43 $10.46 740
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