HSBC MSCI China UCITS ETF (LON:HCAU)
London · Delayed Price · Currency is GBP · Price in USD 12.41
-0.09 (-0.74%)
Sep 23, 2026, 8:06 AM GMT
LON:HCAU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | - | -0.74% | 1 |
| Sep 22, 2026 | 12.48 | 12.48 | 12.48 | 12.50 | 12.50 | 0.06% | 1,940 |
| Sep 21, 2026 | 12.45 | 12.45 | 12.45 | 12.49 | 12.49 | 1.14% | 1 |
| Sep 18, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.68% | - |
| Sep 17, 2026 | 12.24 | 12.24 | 12.18 | 12.27 | 12.27 | 0.02% | 8,275 |
| Sep 16, 2026 | 12.34 | 12.30 | 12.30 | 12.26 | 12.26 | 0.49% | 1 |
| Sep 15, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.27% | 1 |
| Sep 14, 2026 | 12.27 | 12.27 | 12.22 | 12.24 | 12.24 | -0.74% | 2,378 |
| Sep 11, 2026 | 12.32 | 12.34 | 12.31 | 12.33 | 12.33 | -0.09% | 5,901 |
| Sep 10, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.76% | - |
| Sep 9, 2026 | 12.51 | 12.51 | 12.51 | 12.43 | 12.43 | -0.07% | - |
| Sep 8, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.06% | - |
| Sep 7, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.02% | - |
| Sep 4, 2026 | 12.42 | 12.42 | 12.42 | 12.44 | 12.44 | -0.37% | 2 |
| Sep 3, 2026 | 12.47 | 12.48 | 12.47 | 12.48 | 12.48 | -0.10% | 2,940 |
| Sep 2, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.01% | - |
| Sep 1, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.30% | - |
| Aug 28, 2026 | 12.67 | 12.67 | 12.67 | 12.66 | 12.66 | -0.16% | - |
| Aug 27, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 1.25% | - |
| Aug 26, 2026 | 12.52 | 12.53 | 12.52 | 12.53 | 12.53 | 0.49% | 2,500 |
| Aug 25, 2026 | 12.49 | 12.49 | 12.49 | 12.46 | 12.46 | 0.07% | 6,177 |
| Aug 24, 2026 | 12.50 | 12.50 | 12.50 | 12.46 | 12.46 | -1.14% | 14,405 |
| Aug 21, 2026 | 12.62 | 12.65 | 12.61 | 12.60 | 12.60 | 0.33% | 12,813 |
| Aug 20, 2026 | 12.55 | 12.59 | 12.52 | 12.56 | 12.56 | -0.18% | 10,424 |
| Aug 19, 2026 | 12.54 | 12.64 | 12.54 | 12.58 | 12.58 | -2.16% | 31,100 |
| Aug 18, 2026 | 12.90 | 12.89 | 12.87 | 12.86 | 12.86 | -0.31% | 43,390 |
| Aug 17, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.51% | - |
| Aug 14, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.09% | - |
| Aug 13, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.86% | - |
| Aug 12, 2026 | 12.81 | 12.81 | 12.81 | 12.83 | 12.83 | 0.96% | 1,510 |
| Aug 11, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.87% | - |
| Aug 10, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.05% | - |
| Aug 7, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 1.16% | - |
| Aug 6, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.76% | - |
| Aug 5, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 1.60% | - |
| Aug 4, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 1.04% | - |
| Aug 3, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.80% | - |
| Jul 31, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.33% | - |
| Jul 30, 2026 | 12.14 | 12.14 | 12.14 | 12.31 | 12.31 | -0.06% | 19 |
| Jul 29, 2026 | 12.37 | 12.39 | 12.37 | 12.32 | 12.32 | -0.09% | 20 |
| Jul 28, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -2.09% | - |
| Jul 27, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.78% | - |
| Jul 24, 2026 | 12.52 | 12.55 | 12.52 | 12.50 | 12.50 | -0.85% | 4,000 |
| Jul 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.54% | - |
| Jul 22, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.06% | - |
| Jul 21, 2026 | 12.68 | 12.68 | 12.65 | 12.68 | 12.68 | 2.81% | 2,970 |
| Jul 20, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 1.23% | - |
| Jul 17, 2026 | 12.24 | 12.25 | 12.24 | 12.18 | 12.18 | -3.37% | 3,900 |
| Jul 16, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -2.48% | - |
| Jul 15, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.34% | - |