HSBC MSCI China A Inclusion UCITS ETF (LON:HMCA)
London · Delayed Price · Currency is GBP 9.27
-0.05 (-0.57%)
Sep 23, 2026, 8:46 AM GMT
LON:HMCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.29 | 9.29 | 9.25 | 9.27 | - | -0.57% | 5 |
| Sep 22, 2026 | 9.29 | 9.33 | 9.29 | 9.33 | 9.33 | 0.13% | 3,047 |
| Sep 21, 2026 | 9.30 | 9.32 | 9.26 | 9.32 | 9.31 | 1.27% | 329 |
| Sep 18, 2026 | 9.21 | 9.25 | 9.19 | 9.20 | 9.20 | 0.69% | 1,059 |
| Sep 17, 2026 | 9.10 | 9.15 | 9.08 | 9.14 | 9.13 | 0.62% | 673 |
| Sep 16, 2026 | 9.07 | 9.09 | 9.05 | 9.08 | 9.08 | 0.90% | 536 |
| Sep 15, 2026 | 8.96 | 9.03 | 8.96 | 9.00 | 9.00 | -0.27% | 73 |
| Sep 14, 2026 | 9.06 | 9.06 | 8.99 | 9.02 | 9.02 | -0.39% | 203 |
| Sep 11, 2026 | 9.09 | 9.09 | 9.03 | 9.06 | 9.06 | -0.19% | 1,258 |
| Sep 10, 2026 | 9.15 | 9.15 | 9.07 | 9.07 | 9.07 | -0.73% | 5,938 |
| Sep 9, 2026 | 9.14 | 9.17 | 9.17 | 9.14 | 9.14 | 0.05% | 145 |
| Sep 8, 2026 | 9.15 | 9.17 | 9.11 | 9.14 | 9.14 | -0.05% | 975 |
| Sep 7, 2026 | 9.14 | 9.19 | 9.12 | 9.14 | 9.14 | -0.29% | 1,411 |
| Sep 4, 2026 | 9.14 | 9.14 | 9.13 | 9.17 | 9.17 | -0.10% | 1,224 |
| Sep 3, 2026 | 9.16 | 9.20 | 9.16 | 9.18 | 9.18 | -0.03% | 1,922 |
| Sep 2, 2026 | 9.19 | 9.13 | 9.13 | 9.18 | 9.18 | -0.71% | 5,315 |
| Sep 1, 2026 | 9.30 | 9.31 | 9.22 | 9.25 | 9.25 | -0.04% | 3,518 |
| Aug 28, 2026 | 9.23 | 9.27 | 9.22 | 9.25 | 9.25 | -0.04% | 2,134 |
| Aug 27, 2026 | 9.29 | 9.29 | 9.22 | 9.25 | 9.25 | 1.33% | 34 |
| Aug 26, 2026 | 9.15 | 9.16 | 9.10 | 9.13 | 9.13 | 0.68% | 144 |
| Aug 25, 2026 | 9.08 | 9.08 | 9.04 | 9.07 | 9.07 | 0.37% | 22,984 |
| Aug 24, 2026 | 9.17 | 9.17 | 9.06 | 9.04 | 9.04 | -1.43% | 1,532 |
| Aug 21, 2026 | 9.22 | 9.22 | 9.15 | 9.17 | 9.17 | 0.59% | 2,914 |
| Aug 20, 2026 | 9.15 | 9.12 | 9.12 | 9.11 | 9.11 | -0.42% | 2,011 |
| Aug 19, 2026 | 9.17 | 9.17 | 9.16 | 9.15 | 9.15 | -2.77% | 4,152 |
| Aug 18, 2026 | 9.47 | 9.41 | 9.41 | 9.41 | 9.41 | -0.26% | 899 |
| Aug 17, 2026 | 9.48 | 9.48 | 9.42 | 9.44 | 9.44 | 1.46% | 2,402 |
| Aug 14, 2026 | 9.35 | 9.31 | 9.31 | 9.30 | 9.30 | -0.52% | 159 |
| Aug 13, 2026 | 9.35 | 9.37 | 9.33 | 9.35 | 9.35 | -0.73% | 1,469 |
| Aug 12, 2026 | 9.37 | 9.43 | 9.37 | 9.42 | 9.42 | 0.96% | 942 |
| Aug 11, 2026 | 9.34 | 9.35 | 9.32 | 9.33 | 9.33 | -0.88% | 598 |
| Aug 10, 2026 | 9.42 | 9.46 | 9.39 | 9.41 | 9.41 | -0.31% | 4,575 |
| Aug 7, 2026 | 9.44 | 9.46 | 9.40 | 9.44 | 9.44 | 1.10% | 1,320 |
| Aug 6, 2026 | 9.34 | 9.34 | 9.30 | 9.34 | 9.34 | 0.51% | 1,716 |
| Aug 5, 2026 | 9.33 | 9.37 | 9.30 | 9.35 | 9.29 | 1.71% | 4,830 |
| Aug 4, 2026 | 9.18 | 9.23 | 9.16 | 9.19 | 9.13 | 0.91% | 32,727 |
| Aug 3, 2026 | 9.12 | 9.12 | 9.06 | 9.11 | 9.05 | -0.45% | 9,945 |
| Jul 31, 2026 | 9.20 | 9.23 | 9.15 | 9.15 | 9.09 | -0.25% | 4,105 |
| Jul 30, 2026 | 9.15 | 9.18 | 9.11 | 9.17 | 9.12 | -0.63% | 9,022 |
| Jul 29, 2026 | 9.30 | 9.30 | 9.21 | 9.23 | 9.17 | 0.03% | 187 |
| Jul 28, 2026 | 9.24 | 9.24 | 9.20 | 9.23 | 9.17 | -2.22% | 146 |
| Jul 27, 2026 | 9.39 | 9.48 | 9.39 | 9.43 | 9.38 | 1.22% | 2,001 |
| Jul 24, 2026 | 9.29 | 9.33 | 9.26 | 9.32 | 9.27 | -1.09% | 16,137 |
| Jul 23, 2026 | 9.40 | 9.44 | 9.40 | 9.42 | 9.37 | 0.04% | 45,939 |
| Jul 22, 2026 | 9.41 | 9.44 | 9.40 | 9.42 | 9.36 | -0.08% | 12,058 |
| Jul 21, 2026 | 9.39 | 9.43 | 9.38 | 9.43 | 9.37 | 2.98% | 93 |
| Jul 20, 2026 | 9.08 | 9.15 | 9.08 | 9.16 | 9.10 | 1.68% | 4,984 |
| Jul 17, 2026 | 8.98 | 9.03 | 8.98 | 9.00 | 8.95 | -3.24% | 8,556 |
| Jul 16, 2026 | 9.29 | 9.34 | 9.29 | 9.30 | 9.25 | -2.30% | 919 |
| Jul 15, 2026 | 9.55 | 9.60 | 9.51 | 9.52 | 9.47 | -0.98% | 1,454 |