HSBC MSCI CHINA A UCITS ETF (HMCA.L) LSE

8.89

+0.06(+0.68%)

Updated at September 30 10:41AM

Currency In GBP

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20258.748.698.698.748.68411
September 25, 20258.818.848.848.848.811,424
September 24, 20258.728.728.728.738.719,806
September 23, 20258.638.648.648.658.6110,851
September 22, 20258.688.658.658.688.6515,575
September 19, 20258.638.668.668.678.6319,363
September 18, 20258.598.68.68.618.558,153
September 17, 20258.658.658.658.678.6412,099
September 16, 20258.578.588.588.618.566,114
September 15, 20258.648.658.658.678.61196,045
September 12, 20258.638.628.628.658.6289,887
September 11, 20258.648.698.698.718.6490,387
September 10, 20258.468.448.448.478.4393,925
September 09, 20258.438.478.478.478.411,103
September 08, 20258.58.478.478.58.463,129
September 05, 20258.528.458.458.528.45415
September 04, 20258.338.328.328.338.293,549
September 03, 20258.548.58.58.558.4912,741
September 02, 20258.528.68.68.68.518,091
September 01, 20258.588.568.568.628.5524,347
August 29, 20258.598.598.598.628.5937,559
August 28, 20258.478.498.498.58.4521,917
August 27, 20258.358.318.318.388.35,551
August 26, 20258.58.478.478.598.3815,795
August 22, 20258.358.348.348.368.334,874
August 21, 20258.178.188.188.188.144,784
August 20, 20258.18.148.148.158.111,377
August 19, 20257.987.997.9987.983,413
August 18, 20258.048.018.018.047.9823,813
August 15, 20257.97.97.97.957.892,986
August 14, 20257.877.837.837.877.835,070
August 13, 20257.97.97.97.97.891,092
August 12, 20257.877.847.847.877.823,395
August 11, 20257.827.827.827.837.791,785
August 08, 20257.87.787.787.87.779,043
August 07, 20257.887.797.797.887.7916,008
August 06, 20257.887.827.827.887.82997
August 05, 20257.837.847.847.867.838,764
August 04, 20257.87.797.797.817.767,530
August 01, 20257.817.737.737.817.717,505
July 31, 20257.817.797.797.827.799,913
July 30, 20257.917.917.917.967.896,697
July 29, 20257.937.917.917.937.91,241
July 28, 20257.857.837.837.867.821,401
July 25, 20257.817.817.817.827.8830
July 24, 20257.87.87.87.827.783,842
July 23, 20257.817.817.757.827.814,580
July 22, 20257.817.847.847.847.814,793
July 21, 20257.777.757.757.777.748,546
July 18, 20257.727.737.737.757.722,905
July 17, 20257.677.667.667.687.6515,443
July 16, 20257.617.597.597.627.5914,845
July 15, 20257.627.637.637.647.611,472
July 14, 20257.647.637.637.647.61,738
July 11, 20257.577.567.567.597.567,435
July 10, 20257.517.547.547.557.5112,109
July 09, 20257.497.487.487.497.4727,061
July 08, 20257.487.57.57.527.482,959
July 07, 20257.427.47.47.437.39766,540
July 04, 20257.477.467.467.477.441,138