HSBC ETFs HSBC Msci China A Ucits ETF
(HMCT)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|