HSBC MSCI China UCITS ETF (HMCD.L) LSE

8.95

+0.16(+1.82%)

Updated at September 29 04:35PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20258.88.798.798.88.731.87M
September 25, 20258.898.868.868.98.811.32M
September 24, 20258.888.858.858.888.8122,357
September 23, 20258.78.748.748.758.6615,655
September 22, 20258.798.798.798.818.7716,877
September 19, 20258.828.818.818.858.795,128
September 18, 20258.88.828.828.858.789,603
September 17, 20258.958.968.968.998.9313,753
September 16, 20258.778.798.798.798.7422,686
September 15, 20258.728.778.778.88.7295,503
September 12, 20258.728.698.698.748.697,936
September 11, 20258.658.698.698.698.6121,707
September 10, 20258.628.548.548.638.5415,190
September 09, 20258.558.578.578.68.5466,154
September 08, 20258.478.458.458.498.4423,820
September 05, 20258.378.358.358.388.3148,499
September 04, 20258.198.198.198.228.1623,690
September 03, 20258.38.338.338.348.317,749
September 02, 20258.388.348.348.388.2626,107
September 01, 20258.398.368.368.418.3632,846
August 29, 20258.268.328.328.348.19235,719
August 28, 20258.168.218.218.228.1552,019
August 27, 20258.248.158.158.258.1413,250
August 26, 20258.388.398.398.438.35104,828
August 22, 20258.218.378.378.378.231,733
August 21, 20258.128.178.178.178.1283,391
August 20, 20258.188.138.138.188.1121,643
August 19, 20258.148.128.128.158.111,529
August 18, 20258.238.168.168.238.1526,088
August 15, 20258.128.128.128.138.1129,359
August 14, 20258.138.078.078.168.0721,694
August 13, 20258.128.218.218.228.1164,545
August 12, 20257.887.977.977.977.8812,618
August 11, 20257.897.877.877.927.86692,557
August 08, 20257.897.917.917.917.883,955
August 07, 20257.997.927.927.997.9112,538
August 06, 20258.037.997.898.037.98227,692
August 05, 20257.9887.898.017.9741,925
August 04, 20257.987.917.817.987.972,187
August 01, 20257.97.787.787.97.7810,019
July 31, 20257.937.937.937.947.943,282
July 30, 20258.068.018.018.078.01118,550
July 29, 20258.128.138.138.168.1218,033
July 28, 20258.168.138.138.198.1131,745
July 25, 20258.138.18.18.138.0813,479
July 24, 20258.218.178.178.248.1610,441
July 23, 20258.188.168.168.188.1518,450
July 22, 202588.078.078.077.9717,278
July 21, 20257.988.018.018.017.9575,911
July 18, 20257.897.967.9687.898,235
July 17, 20257.817.847.847.847.7712,957
July 16, 20257.817.797.797.817.756,719
July 15, 20257.757.767.767.87.7425,490
July 14, 20257.667.677.677.677.657,633
July 11, 20257.667.67.67.667.65,794
July 10, 20257.657.577.577.657.5617,340
July 09, 20257.557.537.537.577.526,731
July 08, 20257.627.637.637.647.6118,293
July 07, 20257.557.587.587.597.5214,768
July 04, 20257.547.547.547.547.5226,889
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved