HSBC MSCI China A Inclusion UCITS ETF (LON:HCAA)
London · Delayed Price · Currency is GBP · Price in USD 12.90
-0.02 (-0.12%)
Sep 22, 2026, 5:15 PM GMT
LON:HCAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.12% | - |
| Sep 21, 2026 | 12.92 | 12.92 | 12.92 | 12.91 | 12.91 | 1.37% | 1 |
| Sep 18, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.71% | - |
| Sep 17, 2026 | 12.64 | 12.65 | 12.63 | 12.65 | 12.65 | 0.02% | 5,081 |
| Sep 16, 2026 | 12.63 | 12.63 | 12.63 | 12.65 | 12.65 | 0.62% | 1,311 |
| Sep 15, 2026 | 12.55 | 12.55 | 12.55 | 12.57 | 12.57 | -0.29% | 400 |
| Sep 14, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.70% | - |
| Sep 11, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.24% | - |
| Sep 10, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.81% | - |
| Sep 9, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.12% | - |
| Sep 8, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.17% | - |
| Sep 7, 2026 | 12.84 | 12.84 | 12.84 | 12.82 | 12.82 | -0.23% | 1 |
| Sep 4, 2026 | 12.83 | 12.83 | 12.83 | 12.85 | 12.85 | -0.12% | 2,492 |
| Sep 3, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.22% | - |
| Sep 2, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.97% | - |
| Sep 1, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.32% | - |
| Aug 28, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.32% | - |
| Aug 27, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 1.37% | - |
| Aug 26, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.38% | - |
| Aug 25, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.22% | - |
| Aug 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.27% | - |
| Aug 21, 2026 | 13.00 | 13.00 | 12.98 | 12.96 | 12.96 | 0.46% | 2,765 |
| Aug 20, 2026 | 12.87 | 12.87 | 12.87 | 12.90 | 12.90 | -0.06% | 682 |
| Aug 19, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -2.27% | - |
| Aug 18, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.40% | - |
| Aug 17, 2026 | 13.29 | 13.29 | 13.29 | 13.26 | 13.26 | 1.50% | 300 |
| Aug 14, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.09% | - |
| Aug 13, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.77% | - |
| Aug 12, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.95% | - |
| Aug 11, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -1.00% | - |
| Aug 10, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.17% | - |
| Aug 7, 2026 | 13.19 | 13.19 | 13.19 | 13.21 | 13.21 | 1.44% | 2,500 |
| Aug 6, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.66% | - |
| Aug 5, 2026 | 12.98 | 12.98 | 12.98 | 12.94 | 12.94 | 1.59% | 2,530 |
| Aug 4, 2026 | 12.71 | 12.76 | 12.71 | 12.74 | 12.74 | 1.10% | 10,231 |
| Aug 3, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.72% | - |
| Jul 31, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.13% | - |
| Jul 30, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.40% | - |
| Jul 29, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.11% | - |
| Jul 28, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -2.20% | - |
| Jul 27, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.91% | - |
| Jul 24, 2026 | 12.78 | 12.78 | 12.76 | 12.80 | 12.80 | -0.86% | 16,503 |
| Jul 23, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.59% | 5,332 |
| Jul 22, 2026 | 13.01 | 13.01 | 13.00 | 12.99 | 12.99 | -0.01% | 230 |
| Jul 21, 2026 | 13.00 | 13.00 | 12.97 | 12.99 | 12.99 | 2.60% | 10,149 |
| Jul 20, 2026 | 12.60 | 12.63 | 12.60 | 12.66 | 12.66 | 1.33% | 868,111 |
| Jul 17, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.46% | - |
| Jul 16, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -2.27% | - |
| Jul 15, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.29% | - |
| Jul 14, 2026 | 13.20 | 13.31 | 13.20 | 13.28 | 13.28 | 2.44% | 312,379 |