HSBC MSCI China UCITS ETF (HMCD.L) LSE
7.78
-0.13875(-1.75%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
HMCD.L Historical Return
If you invested $1000 in HSBC MSCI China UCITS ETF (HMCD.L) 10 years ago, it would be worth $1,647.75 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $781.65, while $1000 invested 1 year ago would be worth $1,083.2. This corresponds to total returns of 64.78%, -21.84%, 8.32%, respectively, with annualized returns of 5.12%, -4.81%, 8.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
HMCD.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 7.88 | 7.91 | 7.91 | 7.92 | 7.88 | 113,427 |
| June 01, 2026 | 7.58 | 7.61 | 7.61 | 7.69 | 7.58 | 31,235 |
| May 29, 2026 | 7.6 | 7.6 | 7.6 | 7.61 | 7.56 | 22,180 |
| May 28, 2026 | 7.53 | 7.54 | 7.54 | 7.54 | 7.5 | 18,609 |
| May 27, 2026 | 7.64 | 7.64 | 7.64 | 7.65 | 7.59 | 46,075 |
| May 26, 2026 | 7.77 | 7.69 | 7.69 | 7.77 | 7.69 | 31,216 |
| May 22, 2026 | 7.69 | 7.62 | 7.62 | 7.72 | 7.52 | 37,220 |
| May 21, 2026 | 7.63 | 7.64 | 7.64 | 7.66 | 7.63 | 13,677 |
| May 20, 2026 | 7.77 | 7.78 | 7.78 | 7.8 | 7.74 | 21,178 |
| May 19, 2026 | 7.84 | 7.78 | 7.78 | 7.84 | 7.78 | 40,836 |
| May 18, 2026 | 7.78 | 7.75 | 7.75 | 7.82 | 7.75 | 144,728 |
| May 15, 2026 | 7.88 | 7.83 | 7.83 | 7.88 | 7.81 | 40,564 |
| May 14, 2026 | 8.04 | 8.03 | 8.03 | 8.04 | 7.97 | 63,039 |
| May 13, 2026 | 8.04 | 8.25 | 8.25 | 8.25 | 7.98 | 513,908 |
| May 12, 2026 | 8.03 | 7.98 | 7.98 | 8.04 | 7.97 | 16,623 |
| May 11, 2026 | 8.06 | 8.1 | 8.1 | 8.1 | 8.04 | 6,305 |
| May 08, 2026 | 8.07 | 8.04 | 8.04 | 8.09 | 8.04 | 17,747 |
| May 07, 2026 | 8.1 | 8.07 | 8.07 | 8.13 | 8.06 | 10,947 |
| May 06, 2026 | 7.93 | 8.04 | 8.04 | 8.06 | 7.93 | 46,800 |
| May 05, 2026 | 7.88 | 7.9 | 7.9 | 7.93 | 7.88 | 21,687 |
| May 01, 2026 | 7.84 | 7.94 | 7.94 | 7.97 | 7.84 | 32,077 |
| April 30, 2026 | 7.83 | 7.9 | 7.9 | 7.9 | 7.8 | 30,376 |
| April 29, 2026 | 7.91 | 7.84 | 7.84 | 7.91 | 7.81 | 13,232 |
| April 28, 2026 | 7.8 | 7.81 | 7.81 | 7.83 | 7.77 | 52,750 |
| April 27, 2026 | 7.9 | 7.88 | 7.88 | 7.9 | 7.87 | 35,955 |
| April 24, 2026 | 7.93 | 7.95 | 7.95 | 7.95 | 7.9 | 27,392 |
| April 23, 2026 | 7.94 | 7.93 | 7.93 | 7.96 | 7.93 | 6,786 |
| April 22, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.01 | 192,563 |
| April 21, 2026 | 8.14 | 8.06 | 8.06 | 8.15 | 8.06 | 17,293 |
| April 20, 2026 | 8.15 | 8.16 | 8.16 | 8.16 | 8.12 | 65,211 |
| April 17, 2026 | 8.06 | 8.19 | 8.19 | 8.23 | 8.06 | 19,636 |
| April 16, 2026 | 8.15 | 8.08 | 8.08 | 8.15 | 8.07 | 14,166 |
| April 15, 2026 | 7.95 | 8 | 8 | 8 | 7.92 | 62,786 |
| April 14, 2026 | 7.9 | 7.99 | 7.99 | 8.01 | 7.88 | 27,173 |
| April 13, 2026 | 7.78 | 7.84 | 7.84 | 7.84 | 7.78 | 183,363 |
| April 10, 2026 | 7.88 | 7.89 | 7.89 | 7.9 | 7.88 | 29,975 |
| April 09, 2026 | 7.87 | 7.83 | 7.83 | 7.87 | 7.79 | 34,636 |
| April 08, 2026 | 7.89 | 7.89 | 7.89 | 7.94 | 7.87 | 52,696 |
| April 07, 2026 | 7.74 | 7.59 | 7.59 | 7.89 | 7.59 | 62,917 |
| April 02, 2026 | 7.62 | 7.66 | 7.66 | 7.67 | 7.59 | 12,486 |
| April 01, 2026 | 7.75 | 7.72 | 7.72 | 7.75 | 7.69 | 73,313 |
| March 31, 2026 | 7.54 | 7.6 | 7.6 | 7.6 | 7.51 | 149,596 |
| March 30, 2026 | 7.57 | 7.57 | 7.57 | 7.58 | 7.53 | 34,334 |
| March 27, 2026 | 7.63 | 7.55 | 7.55 | 7.65 | 7.55 | 146,803 |
| March 26, 2026 | 7.61 | 7.57 | 7.57 | 7.64 | 7.57 | 35,544 |
| March 25, 2026 | 7.79 | 7.78 | 7.78 | 7.8 | 7.73 | 119,781 |
| March 24, 2026 | 7.68 | 7.65 | 7.65 | 7.68 | 7.6 | 43,694 |
| March 23, 2026 | 7.5 | 7.59 | 7.59 | 7.68 | 7.44 | 126,634 |
| March 20, 2026 | 7.74 | 7.62 | 7.62 | 7.77 | 7.62 | 39,864 |
| March 19, 2026 | 7.85 | 7.75 | 7.75 | 7.85 | 7.7 | 105,063 |
| March 18, 2026 | 8.09 | 7.91 | 7.91 | 8.09 | 7.91 | 254,131 |
| March 17, 2026 | 8.05 | 8.04 | 8.04 | 8.08 | 8.03 | 22,426 |
| March 16, 2026 | 8.05 | 8.05 | 8.05 | 8.12 | 8.02 | 60,799 |
| March 13, 2026 | 7.96 | 7.95 | 7.95 | 8.03 | 7.94 | 80,267 |
| March 12, 2026 | 8.03 | 7.94 | 7.94 | 8.03 | 7.94 | 43,219 |
| March 11, 2026 | 8.06 | 8.01 | 8.01 | 8.06 | 8 | 50,729 |
| March 10, 2026 | 8.06 | 8.13 | 8.13 | 8.14 | 8 | 45,808 |
| March 09, 2026 | 7.85 | 7.88 | 7.88 | 7.88 | 7.77 | 30,799 |
| March 06, 2026 | 7.93 | 7.81 | 7.81 | 7.93 | 7.74 | 31,323 |
| March 05, 2026 | 7.78 | 7.71 | 7.71 | 7.8 | 7.7 | 87,459 |
