LSE - Delayed Quote USD

HSBC MSCI CHINA A UCITS ETF (HMCT.L)

9.00 +0.07 (+0.80%)
As of April 17 at 4:35 PM GMT+1. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 9.00 9.00 9.00 9.00 9.00 -
Apr 19, 2024 9.06 9.06 9.06 9.06 9.06 -
Apr 18, 2024 9.11 9.11 9.11 9.11 9.11 -
Apr 17, 2024 9.14 9.14 9.06 9.06 9.06 38,501
Apr 16, 2024 8.93 8.93 8.93 8.93 8.93 -
Apr 15, 2024 9.06 9.06 9.06 9.05 9.05 360
Apr 12, 2024 8.85 8.85 8.85 8.83 8.83 360
Apr 11, 2024 8.90 8.90 8.90 8.90 8.90 -
Apr 10, 2024 8.86 8.86 8.86 8.86 8.86 -
Apr 9, 2024 9.01 9.01 9.01 9.02 9.02 360
Apr 8, 2024 9.03 9.03 9.03 9.03 9.03 -
Apr 5, 2024 9.10 9.10 9.07 9.07 9.07 12,374
Apr 4, 2024 9.15 9.15 9.14 9.15 9.15 1,368
Apr 3, 2024 9.13 9.13 9.12 9.10 9.10 121
Apr 2, 2024 9.13 9.13 9.13 9.13 9.13 800
Mar 28, 2024 8.97 8.97 8.97 8.97 8.97 -
Mar 27, 2024 8.90 8.90 8.90 8.90 8.90 -
Mar 26, 2024 9.03 9.03 9.00 9.00 9.00 3,368
Mar 25, 2024 9.01 9.01 9.01 9.01 9.01 -
Mar 22, 2024 9.03 9.03 9.03 9.03 9.03 -
Mar 21, 2024 9.17 9.17 9.17 9.17 9.17 -
Mar 20, 2024 9.22 9.22 9.22 9.22 9.22 -
Mar 19, 2024 9.20 9.20 9.20 9.20 9.20 -
Mar 18, 2024 9.32 9.32 9.25 9.25 9.25 2,377
Mar 15, 2024 9.20 9.20 9.20 9.20 9.20 -
Mar 14, 2024 9.13 9.13 9.12 9.12 9.12 2,520
Mar 13, 2024 9.18 9.18 9.18 9.18 9.18 150
Mar 12, 2024 9.23 9.23 9.23 9.23 9.23 -
Mar 11, 2024 9.28 9.28 9.28 9.28 9.28 -
Mar 8, 2024 9.08 9.08 9.08 9.08 9.08 -
Mar 7, 2024 9.04 9.04 9.04 9.04 9.04 -
Mar 6, 2024 9.11 9.11 9.11 9.11 9.11 -
Mar 5, 2024 9.10 9.10 9.10 9.10 9.10 -
Mar 4, 2024 9.05 9.05 9.05 9.04 9.04 7,500
Mar 1, 2024 9.03 9.03 9.03 9.03 9.03 360
Feb 29, 2024 8.96 8.96 8.96 8.96 8.96 -
Feb 28, 2024 8.78 8.78 8.78 8.78 8.78 930
Feb 27, 2024 8.97 8.97 8.97 8.97 8.97 -
Feb 26, 2024 8.83 8.83 8.83 8.83 8.83 -
Feb 23, 2024 8.89 8.89 8.89 8.92 8.92 6,886
Feb 22, 2024 8.88 8.88 8.88 8.88 8.88 -
Feb 21, 2024 8.83 8.83 8.83 8.83 8.83 -
Feb 20, 2024 8.70 8.70 8.70 8.70 8.70 148
Feb 19, 2024 8.70 8.70 8.70 8.70 8.70 -
Feb 16, 2024 8.77 8.77 8.77 8.75 8.75 202
Feb 15, 2024 8.62 8.62 8.62 8.62 8.62 -
Feb 14, 2024 8.60 8.60 8.56 8.56 8.56 1,751
Feb 13, 2024 8.62 8.62 8.61 8.61 8.61 7,364
Feb 12, 2024 8.58 8.59 8.54 8.60 8.60 35,156
Feb 9, 2024 8.50 8.50 8.50 8.50 8.50 -
Feb 8, 2024 8.55 8.55 8.55 8.55 8.55 7,083
Feb 7, 2024 8.56 8.56 8.56 8.56 8.56 -
Feb 6, 2024 8.44 8.44 8.44 8.44 8.44 -
Feb 5, 2024 8.01 8.01 8.01 8.02 8.02 1
Feb 2, 2024 7.98 7.98 7.98 7.98 7.98 -
Feb 1, 2024 8.16 8.19 8.16 8.18 8.18 2,390
Jan 31, 2024 8.22 8.22 8.22 8.22 8.22 -
Jan 30, 2024 8.25 8.25 8.25 8.25 8.25 -
Jan 29, 2024 8.45 8.45 8.39 8.39 8.39 9,748
Jan 26, 2024 8.55 8.55 8.55 8.55 8.55 -
Jan 25, 2024 8.60 8.60 8.60 8.55 8.55 21,022
Jan 24, 2024 8.55 8.58 8.55 8.58 8.58 1,735
Jan 23, 2024 8.34 8.34 8.34 8.34 8.34 -
Jan 22, 2024 8.18 8.22 8.18 8.22 8.22 18,416
Jan 19, 2024 8.39 8.41 8.38 8.38 8.38 10,527
Jan 18, 2024 0.01 Dividend
Jan 18, 2024 8.36 8.38 8.36 8.38 8.38 7,140
Jan 17, 2024 8.26 8.26 8.26 8.26 8.26 -
Jan 16, 2024 8.48 8.48 8.48 8.48 8.47 -
Jan 15, 2024 8.48 8.48 8.48 8.48 8.47 146
Jan 12, 2024 8.51 8.51 8.51 8.51 8.50 885
Jan 11, 2024 8.48 8.48 8.48 8.48 8.47 -
Jan 10, 2024 8.53 8.53 8.44 8.44 8.44 998
Jan 9, 2024 8.52 8.52 8.46 8.46 8.46 3,082
Jan 8, 2024 8.49 8.49 8.49 8.52 8.51 1
Jan 5, 2024 8.63 8.63 8.63 8.64 8.64 6,000
Jan 4, 2024 8.68 8.68 8.68 8.68 8.67 -
Jan 3, 2024 8.78 8.78 8.78 8.78 8.78 -
Jan 2, 2024 8.79 8.79 8.79 8.79 8.78 -
Dec 29, 2023 8.98 8.98 8.98 8.94 8.93 370
Dec 28, 2023 8.93 8.93 8.93 8.93 8.92 -
Dec 27, 2023 8.69 8.69 8.69 8.69 8.68 -
Dec 22, 2023 8.71 8.71 8.71 8.71 8.70 -
Dec 21, 2023 8.69 8.70 8.69 8.71 8.70 5,824
Dec 20, 2023 8.59 8.60 8.59 8.61 8.60 48,490
Dec 19, 2023 8.79 8.79 8.79 8.79 8.79 -
Dec 18, 2023 8.70 8.70 8.70 8.70 8.69 -
Dec 15, 2023 8.75 8.75 8.75 8.77 8.76 5,210
Dec 14, 2023 8.90 8.90 8.90 8.90 8.89 5,624
Dec 13, 2023 8.79 8.79 8.79 8.79 8.78 -
Dec 12, 2023 8.91 8.91 8.91 8.89 8.88 2,000
Dec 11, 2023 8.89 8.92 8.89 8.93 8.92 2,090
Dec 8, 2023 8.82 8.82 8.82 8.82 8.81 -
Dec 7, 2023 8.84 8.84 8.84 8.84 8.84 -
Dec 6, 2023 8.84 8.84 8.84 8.84 8.83 -
Dec 5, 2023 8.86 8.86 8.85 8.85 8.84 3,337
Dec 4, 2023 9.02 9.02 9.02 9.02 9.01 -
Dec 1, 2023 9.06 9.06 9.06 9.06 9.05 60
Nov 30, 2023 9.11 9.11 9.11 9.11 9.10 -
Nov 29, 2023 9.13 9.13 9.13 9.10 9.09 361
Nov 28, 2023 9.17 9.17 9.17 9.17 9.16 -
Nov 27, 2023 9.11 9.11 9.11 9.11 9.10 -
Nov 24, 2023 9.20 9.20 9.20 9.20 9.19 -
Nov 23, 2023 9.28 9.28 9.28 9.28 9.27 -
Nov 22, 2023 9.17 9.17 9.17 9.17 9.16 -
Nov 21, 2023 9.27 9.27 9.27 9.27 9.26 -
Nov 20, 2023 9.32 9.32 9.32 9.32 9.32 -
Nov 17, 2023 9.22 9.23 9.22 9.21 9.20 10,981
Nov 16, 2023 9.09 9.11 9.09 9.11 9.10 846
Nov 15, 2023 9.30 9.30 9.30 9.30 9.29 -
Nov 14, 2023 9.26 9.26 9.26 9.26 9.25 -
Nov 13, 2023 9.08 9.11 9.08 9.15 9.14 1,073
Nov 10, 2023 9.06 9.06 9.06 9.06 9.05 -
Nov 9, 2023 9.14 9.14 9.14 9.14 9.14 -
Nov 8, 2023 9.16 9.16 9.16 9.16 9.15 -
Nov 7, 2023 9.17 9.17 9.17 9.17 9.16 -
Nov 6, 2023 9.20 9.20 9.20 9.20 9.20 -
Nov 3, 2023 9.11 9.11 9.11 9.11 9.10 -
Nov 2, 2023 9.01 9.01 9.01 9.01 9.00 5,324
Nov 1, 2023 8.99 8.99 8.99 8.99 8.98 -
Oct 31, 2023 8.96 8.96 8.96 8.96 8.95 -
Oct 30, 2023 9.01 9.01 9.01 9.02 9.01 900
Oct 27, 2023 8.92 8.92 8.92 8.92 8.91 360
Oct 26, 2023 8.83 8.83 8.83 8.85 8.84 1,103
Oct 25, 2023 8.83 8.83 8.82 8.81 8.80 16,132
Oct 24, 2023 8.89 8.89 8.89 8.89 8.88 -
Oct 23, 2023 8.73 8.73 8.73 8.73 8.72 -
Oct 20, 2023 8.78 8.78 8.78 8.78 8.77 -
Oct 19, 2023 0.09 Dividend
Oct 19, 2023 9.08 9.08 9.08 9.08 9.07 -
Oct 18, 2023 9.08 9.08 9.08 9.08 8.99 -
Oct 17, 2023 9.22 9.22 9.22 9.22 9.12 -
Oct 16, 2023 9.26 9.26 9.26 9.26 9.16 -
Oct 13, 2023 9.28 9.28 9.28 9.28 9.18 -
Oct 12, 2023 9.32 9.32 9.32 9.32 9.22 -
Oct 11, 2023 9.43 9.43 9.43 9.43 9.33 -
Oct 10, 2023 9.39 9.39 9.39 9.39 9.29 17,980
Oct 9, 2023 9.36 9.36 9.36 9.36 9.26 -
Oct 6, 2023 9.35 9.41 9.35 9.41 9.32 2,371
Oct 5, 2023 9.25 9.25 9.25 9.24 9.14 5,334
Oct 4, 2023 9.20 9.20 9.20 9.26 9.16 2,710
Oct 3, 2023 9.28 9.28 9.28 9.28 9.18 3,194
Oct 2, 2023 9.42 9.42 9.42 9.42 9.32 16,600
Sep 29, 2023 9.48 9.48 9.48 9.48 9.38 -
Sep 28, 2023 9.42 9.42 9.42 9.42 9.32 -
Sep 27, 2023 9.41 9.41 9.41 9.41 9.31 -
Sep 26, 2023 9.37 9.39 9.37 9.38 9.28 13,164
Sep 25, 2023 9.41 9.41 9.41 9.43 9.33 2,694
Sep 22, 2023 9.51 9.51 9.51 9.51 9.41 -
Sep 21, 2023 9.30 9.30 9.30 9.30 9.21 -
Sep 20, 2023 9.47 9.47 9.47 9.47 9.37 -
Sep 19, 2023 9.48 9.48 9.48 9.45 9.35 340
Sep 18, 2023 9.50 9.50 9.50 9.49 9.39 18,666
Sep 15, 2023 9.44 9.44 9.44 9.45 9.35 7,634
Sep 14, 2023 9.55 9.55 9.55 9.55 9.45 -
Sep 13, 2023 9.57 9.57 9.57 9.57 9.47 -
Sep 12, 2023 9.59 9.59 9.59 9.59 9.49 -
Sep 11, 2023 9.61 9.62 9.60 9.60 9.50 20,999
Sep 8, 2023 9.43 9.43 9.43 9.44 9.34 1,172
Sep 7, 2023 9.41 9.41 9.41 9.43 9.33 6,424
Sep 6, 2023 9.65 9.65 9.65 9.65 9.55 -
Sep 5, 2023 9.67 9.67 9.67 9.67 9.57 -
Sep 4, 2023 9.78 9.78 9.78 9.78 9.68 -
Sep 1, 2023 9.64 9.75 9.64 9.72 9.62 23,023
Aug 31, 2023 9.54 9.54 9.54 9.60 9.50 666
Aug 30, 2023 9.63 9.63 9.63 9.63 9.53 -
Aug 29, 2023 9.69 9.69 9.69 9.69 9.59 -
Aug 25, 2023 9.43 9.43 9.42 9.40 9.30 4,281
Aug 24, 2023 9.42 9.42 9.42 9.42 9.32 -
Aug 23, 2023 9.43 9.43 9.43 9.44 9.34 2,932
Aug 22, 2023 9.51 9.51 9.48 9.48 9.38 19,520
Aug 21, 2023 9.49 9.49 9.49 9.49 9.39 -
Aug 18, 2023 9.58 9.58 9.58 9.58 9.48 -
Aug 17, 2023 9.72 9.72 9.72 9.69 9.59 1,200
Aug 16, 2023 9.68 9.68 9.62 9.62 9.52 21,768
Aug 15, 2023 9.71 9.71 9.71 9.71 9.61 -
Aug 14, 2023 9.83 9.83 9.83 9.83 9.72 -
Aug 11, 2023 9.93 9.93 9.84 9.84 9.74 8,121
Aug 10, 2023 10.22 10.22 10.22 10.22 10.11 -
Aug 9, 2023 10.14 10.14 10.14 10.14 10.03 -
Aug 8, 2023 10.15 10.15 10.15 10.15 10.04 -
Aug 7, 2023 10.25 10.25 10.25 10.25 10.14 -
Aug 4, 2023 10.41 10.41 10.41 10.41 10.30 -
Aug 3, 2023 10.29 10.29 10.28 10.43 10.32 7,645
Aug 2, 2023 10.21 10.21 10.21 10.21 10.10 1,964
Aug 1, 2023 10.36 10.36 10.36 10.30 10.19 320
Jul 31, 2023 10.45 10.45 10.45 10.45 10.34 -
Jul 28, 2023 10.41 10.41 10.41 10.47 10.36 30
Jul 27, 2023 0.09 Dividend
Jul 27, 2023 10.20 10.20 10.14 10.11 10.01 3,022
Jul 26, 2023 10.31 10.31 10.31 10.31 10.11 -
Jul 25, 2023 10.32 10.32 10.32 10.29 10.09 5,134
Jul 24, 2023 10.09 10.09 10.09 10.09 9.90 -
Jul 21, 2023 9.97 9.99 9.97 9.97 9.77 15,324
Jul 20, 2023 9.97 9.97 9.97 9.97 9.78 -
Jul 19, 2023 9.97 9.97 9.97 10.00 9.81 27,616
Jul 18, 2023 10.06 10.06 10.06 10.06 9.86 -
Jul 17, 2023 10.08 10.09 10.08 10.09 9.89 23,848
Jul 14, 2023 10.20 10.20 10.20 10.20 10.00 -
Jul 13, 2023 10.19 10.19 10.19 10.24 10.04 7,903
Jul 12, 2023 10.10 10.10 10.10 10.10 9.91 -
Jul 11, 2023 10.00 10.00 10.00 10.01 9.81 7,681
Jul 10, 2023 9.93 9.93 9.91 9.98 9.79 39,194
Jul 7, 2023 9.85 9.93 9.83 9.93 9.73 467,553
Jul 6, 2023 9.88 9.91 9.80 9.81 9.62 308,302
Jul 5, 2023 9.97 9.97 9.97 9.96 9.77 2,055
Jul 4, 2023 10.10 10.10 10.10 10.10 9.90 -
Jul 3, 2023 10.02 10.02 10.02 10.00 9.80 770
Jun 30, 2023 9.90 9.90 9.90 9.90 9.71 -
Jun 29, 2023 9.82 9.82 9.82 9.82 9.63 -
Jun 28, 2023 9.86 9.86 9.85 9.85 9.65 17,690
Jun 27, 2023 9.92 9.92 9.92 9.92 9.73 -
Jun 26, 2023 9.78 9.78 9.78 9.78 9.59 -
Jun 23, 2023 9.85 9.85 9.85 9.85 9.66 -
Jun 22, 2023 9.97 9.97 9.97 9.97 9.77 -
Jun 21, 2023 10.00 10.00 10.00 10.00 9.81 -
Jun 20, 2023 10.20 10.20 10.17 10.12 9.93 105
Jun 19, 2023 10.25 10.25 10.25 10.25 10.05 -
Jun 16, 2023 10.35 10.35 10.35 10.34 10.13 378
Jun 15, 2023 10.29 10.29 10.29 10.29 10.09 -
Jun 14, 2023 10.13 10.13 10.13 10.13 9.93 -
Jun 13, 2023 10.05 10.05 10.05 10.05 9.85 -
Jun 12, 2023 10.01 10.01 10.01 10.01 9.81 -
Jun 9, 2023 9.99 9.99 9.99 9.99 9.80 -
Jun 8, 2023 10.00 10.00 10.00 10.00 9.81 -
Jun 7, 2023 9.92 9.94 9.92 9.91 9.72 44
Jun 6, 2023 9.99 9.99 9.99 10.00 9.80 3,349
Jun 5, 2023 10.02 10.10 10.01 10.06 9.87 127,428
Jun 2, 2023 10.10 10.10 10.10 10.19 9.99 3,300
Jun 1, 2023 9.95 9.95 9.95 10.03 9.83 10,894
May 31, 2023 9.94 9.97 9.90 9.92 9.72 21,649
May 30, 2023 10.08 10.08 10.02 10.02 9.82 11,608
May 26, 2023 10.14 10.20 10.14 10.17 9.98 11,736
May 25, 2023 10.12 10.12 10.12 10.09 9.90 1,172
May 24, 2023 10.12 10.12 10.12 10.12 9.93 -
May 23, 2023 10.31 10.31 10.31 10.32 10.12 40
May 22, 2023 10.48 10.48 10.48 10.48 10.28 -
May 19, 2023 10.44 10.44 10.44 10.47 10.27 1,142
May 18, 2023 10.40 10.40 10.40 10.40 10.20 310
May 17, 2023 10.51 10.51 10.51 10.49 10.29 1,069
May 16, 2023 10.57 10.57 10.57 10.60 10.39 2,286
May 15, 2023 10.70 10.70 10.70 10.70 10.49 -
May 12, 2023 10.55 10.56 10.48 10.46 10.25 7,521
May 11, 2023 10.72 10.72 10.72 10.68 10.47 310
May 10, 2023 10.72 10.72 10.72 10.72 10.51 -
May 9, 2023 10.80 10.80 10.80 10.81 10.60 436
May 5, 2023 10.81 10.81 10.80 10.81 10.60 4,582
May 4, 2023 10.84 10.85 10.80 10.82 10.61 3,100
May 3, 2023 10.72 10.72 10.72 10.77 10.56 8,631
May 2, 2023 10.74 10.76 10.74 10.70 10.50 7,794
Apr 28, 2023 10.86 10.86 10.86 10.86 10.65 -
Apr 27, 2023 10.72 10.74 10.71 10.74 10.53 29,679
Apr 26, 2023 10.68 10.68 10.68 10.68 10.47 7,500
Apr 25, 2023 10.58 10.58 10.58 10.58 10.37 -
Apr 24, 2023 10.72 10.72 10.72 10.73 10.52 300

Related Tickers