HSBC MSCI China A Inclusion UCITS ETF (EPA:HCAS)
France · Delayed Price · Currency is EUR 11.28
+0.02 (0.18%)
Last updated: Sep 22, 2026, 12:08 PM CET
EPA:HCAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.21 | 11.25 | 11.21 | 11.28 | 11.28 | 0.18% | 5,779 |
| Sep 21, 2026 | 11.22 | 11.25 | 11.22 | 11.26 | 11.26 | 1.26% | 206 |
| Sep 18, 2026 | 11.10 | 11.14 | 11.10 | 11.12 | 11.12 | 0.91% | 786 |
| Sep 17, 2026 | 10.98 | 11.02 | 10.97 | 11.02 | 11.02 | 0.55% | 73,483 |
| Sep 16, 2026 | 10.98 | 10.98 | 10.95 | 10.96 | 10.96 | 0.74% | 1,926 |
| Sep 15, 2026 | 10.87 | 10.91 | 10.85 | 10.88 | 10.88 | -0.37% | 2,237 |
| Sep 14, 2026 | 10.92 | 10.95 | 10.91 | 10.92 | 10.92 | -0.18% | 4,067 |
| Sep 11, 2026 | 10.94 | 10.95 | 10.91 | 10.94 | 10.94 | -0.09% | 905 |
| Sep 10, 2026 | 11.02 | 11.03 | 10.94 | 10.95 | 10.95 | -0.82% | 3,016 |
| Sep 9, 2026 | 11.07 | 11.08 | 11.05 | 11.04 | 11.04 | - | 898 |
| Sep 8, 2026 | 11.04 | 11.04 | 11.00 | 11.04 | 11.04 | 0.18% | 1,328 |
| Sep 7, 2026 | 11.07 | 11.07 | 11.02 | 11.02 | 11.02 | -0.36% | 2,256 |
| Sep 4, 2026 | 10.99 | 11.05 | 10.99 | 11.06 | 11.06 | -0.09% | 2,288 |
| Sep 3, 2026 | 11.06 | 11.08 | 11.03 | 11.07 | 11.07 | - | 7,539 |
| Sep 2, 2026 | 11.07 | 11.07 | 11.05 | 11.07 | 11.07 | -1.07% | 112 |
| Sep 1, 2026 | 11.21 | 11.22 | 11.20 | 11.19 | 11.19 | -0.18% | 381 |
| Aug 31, 2026 | 11.25 | 11.25 | 11.22 | 11.21 | 11.21 | - | 2,303 |
| Aug 28, 2026 | 11.18 | 11.19 | 11.16 | 11.21 | 11.21 | 0.09% | 498 |
| Aug 27, 2026 | 11.20 | 11.21 | 11.18 | 11.20 | 11.20 | 1.27% | 3,358 |
| Aug 26, 2026 | 11.05 | 11.08 | 11.04 | 11.06 | 11.06 | 0.55% | 493 |
| Aug 25, 2026 | 10.97 | 10.99 | 10.96 | 11.00 | 11.00 | 0.27% | 274 |
| Aug 24, 2026 | 10.97 | 11.00 | 10.95 | 10.97 | 10.97 | -1.17% | 480 |
| Aug 21, 2026 | 11.09 | 11.12 | 11.09 | 11.10 | 11.10 | 0.45% | 54 |
| Aug 20, 2026 | 11.04 | 11.05 | 11.02 | 11.05 | 11.05 | -0.09% | 2,775 |
| Aug 19, 2026 | 11.10 | 11.10 | 11.07 | 11.06 | 11.06 | -3.15% | 551 |
| Aug 18, 2026 | 11.45 | 11.46 | 11.39 | 11.42 | 11.42 | -0.26% | 3,152 |
| Aug 17, 2026 | 11.45 | 11.46 | 11.42 | 11.45 | 11.45 | 1.51% | 1,013 |
| Aug 14, 2026 | 11.31 | 11.32 | 11.31 | 11.28 | 11.28 | -0.53% | 215 |
| Aug 13, 2026 | 11.34 | 11.36 | 11.31 | 11.34 | 11.34 | -0.70% | 451 |
| Aug 12, 2026 | 11.39 | 11.42 | 11.38 | 11.42 | 11.42 | 0.88% | 1,644 |
| Aug 11, 2026 | 11.32 | 11.35 | 11.31 | 11.32 | 11.32 | -0.88% | 3,050 |
| Aug 10, 2026 | 11.41 | 11.45 | 11.41 | 11.42 | 11.42 | -0.09% | 916 |
| Aug 7, 2026 | 11.42 | 11.44 | 11.41 | 11.43 | 11.43 | 1.06% | 5,127 |
| Aug 6, 2026 | 11.25 | 11.30 | 11.25 | 11.31 | 11.31 | 0.80% | 14,442 |
| Aug 5, 2026 | 11.24 | 11.25 | 11.20 | 11.22 | 11.22 | 1.45% | 2,432 |
| Aug 4, 2026 | 11.07 | 11.10 | 11.01 | 11.06 | 11.06 | 0.82% | 9,171 |
| Aug 3, 2026 | 10.90 | 10.97 | 10.90 | 10.97 | 10.97 | -0.54% | 4,355 |
| Jul 31, 2026 | 11.06 | 11.10 | 11.04 | 11.03 | 11.03 | 0.09% | 4,683 |
| Jul 30, 2026 | 10.97 | 11.01 | 10.96 | 11.02 | 11.02 | -0.72% | 2,085 |
| Jul 29, 2026 | 11.11 | 11.13 | 11.10 | 11.10 | 11.10 | 0.09% | 8,990 |
| Jul 28, 2026 | 11.08 | 11.11 | 11.06 | 11.09 | 11.09 | -2.38% | 6,625 |
| Jul 27, 2026 | 11.36 | 11.36 | 11.33 | 11.36 | 11.36 | 1.07% | 1,875 |
| Jul 24, 2026 | 11.19 | 11.24 | 11.19 | 11.24 | 11.24 | -1.14% | 47,644 |
| Jul 23, 2026 | 11.37 | 11.41 | 11.36 | 11.37 | 11.37 | -0.09% | 4,505 |
| Jul 22, 2026 | 11.36 | 11.37 | 11.35 | 11.38 | 11.38 | -0.09% | 1,595 |
| Jul 21, 2026 | 11.41 | 11.41 | 11.36 | 11.39 | 11.39 | 2.61% | 22,186 |
| Jul 20, 2026 | 11.03 | 11.06 | 10.98 | 11.10 | 11.10 | 1.56% | 14,564 |
| Jul 17, 2026 | 10.90 | 10.95 | 10.85 | 10.93 | 10.93 | -3.45% | 3,806 |
| Jul 16, 2026 | 11.33 | 11.34 | 11.27 | 11.32 | 11.32 | -2.25% | 10,047 |
| Jul 15, 2026 | 11.60 | 11.62 | 11.55 | 11.58 | 11.58 | -0.09% | 2,859 |