HSBC MSCI China UCITS ETF (LON:HMCD)
London · Delayed Price · Currency is GBP · Price in USD 7.34
-0.09 (-1.21%)
Sep 23, 2026, 11:28 AM GMT
LON:HMCD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.35 | 7.35 | 7.33 | 7.33 | - | -1.31% | 2,787 |
| Sep 22, 2026 | 7.40 | 7.49 | 7.41 | 7.43 | 7.43 | 0.81% | 47,752 |
| Sep 21, 2026 | 7.37 | 7.41 | 7.36 | 7.37 | 7.37 | 1.41% | 4,308 |
| Sep 18, 2026 | 7.31 | 7.28 | 7.27 | 7.27 | 7.27 | 0.55% | 5,320 |
| Sep 17, 2026 | 7.22 | 7.24 | 7.21 | 7.23 | 7.23 | 0.14% | 41,162 |
| Sep 16, 2026 | 7.27 | 7.27 | 7.22 | 7.22 | 7.22 | -0.72% | 18,046 |
| Sep 15, 2026 | 7.25 | 7.29 | 7.24 | 7.27 | 7.27 | -0.67% | 276,014 |
| Sep 14, 2026 | 7.29 | 7.30 | 7.28 | 7.32 | 7.32 | 0.57% | 8,713 |
| Sep 11, 2026 | 7.29 | 7.31 | 7.28 | 7.28 | 7.28 | 0.03% | 30,000 |
| Sep 10, 2026 | 7.33 | 7.35 | 7.27 | 7.28 | 7.28 | -0.94% | 172,713 |
| Sep 9, 2026 | 7.40 | 7.40 | 7.34 | 7.34 | 7.34 | -0.98% | 3,664 |
| Sep 8, 2026 | 7.43 | 7.44 | 7.42 | 7.42 | 7.42 | - | 11,181 |
| Sep 7, 2026 | 7.46 | 7.48 | 7.41 | 7.42 | 7.42 | -1.45% | 64,036 |
| Sep 4, 2026 | 7.54 | 7.54 | 7.51 | 7.53 | 7.53 | 0.97% | 117,504 |
| Sep 3, 2026 | 7.41 | 7.45 | 7.40 | 7.45 | 7.45 | -0.47% | 5,764 |
| Sep 2, 2026 | 7.44 | 7.45 | 7.43 | 7.49 | 7.49 | -0.07% | 19,294 |
| Sep 1, 2026 | 7.53 | 7.53 | 7.45 | 7.49 | 7.49 | -1.17% | 31,126 |
| Aug 28, 2026 | 7.59 | 7.60 | 7.57 | 7.58 | 7.58 | 0.66% | 78,766 |
| Aug 27, 2026 | 7.56 | 7.57 | 7.55 | 7.53 | 7.53 | -0.41% | 4,657 |
| Aug 26, 2026 | 7.60 | 7.60 | 7.56 | 7.56 | 7.56 | 0.40% | 4,921 |
| Aug 25, 2026 | 7.49 | 7.55 | 7.49 | 7.53 | 7.53 | 0.23% | 43,087 |
| Aug 24, 2026 | 7.50 | 7.53 | 7.48 | 7.52 | 7.52 | -1.49% | 31,912 |
| Aug 21, 2026 | 7.65 | 7.67 | 7.61 | 7.63 | 7.63 | 0.74% | 39,618 |
| Aug 20, 2026 | 7.62 | 7.62 | 7.54 | 7.57 | 7.57 | -0.13% | 62,308 |
| Aug 19, 2026 | 7.52 | 7.58 | 7.49 | 7.58 | 7.58 | 0.86% | 6,165 |
| Aug 18, 2026 | 7.56 | 7.58 | 7.52 | 7.52 | 7.52 | -0.10% | 32,982 |
| Aug 17, 2026 | 7.57 | 7.59 | 7.52 | 7.53 | 7.53 | 0.70% | 67,738 |
| Aug 14, 2026 | 7.45 | 7.49 | 7.43 | 7.47 | 7.47 | 0.05% | 324,709 |
| Aug 13, 2026 | 7.53 | 7.53 | 7.47 | 7.47 | 7.47 | -0.90% | 19,615 |
| Aug 12, 2026 | 7.59 | 7.59 | 7.54 | 7.54 | 7.54 | -1.33% | 87,137 |
| Aug 11, 2026 | 7.67 | 7.67 | 7.64 | 7.64 | 7.64 | -1.72% | 83,187 |
| Aug 10, 2026 | 7.75 | 7.77 | 7.75 | 7.77 | 7.77 | 0.44% | 2,755 |
| Aug 7, 2026 | 7.67 | 7.74 | 7.67 | 7.74 | 7.74 | 1.18% | 56,111 |
| Aug 6, 2026 | 7.65 | 7.65 | 7.62 | 7.65 | 7.65 | -0.38% | 11,333 |
| Aug 5, 2026 | 7.81 | 7.82 | 7.75 | 7.75 | 7.68 | 0.45% | 17,489 |
| Aug 4, 2026 | 7.72 | 7.73 | 7.68 | 7.72 | 7.64 | -0.16% | 37,106 |
| Aug 3, 2026 | 7.72 | 7.74 | 7.71 | 7.73 | 7.65 | 0.62% | 18,185 |
| Jul 31, 2026 | 7.67 | 7.69 | 7.66 | 7.68 | 7.61 | 0.54% | 64,567 |
| Jul 30, 2026 | 7.63 | 7.65 | 7.63 | 7.64 | 7.57 | 0.48% | 77,062 |
| Jul 29, 2026 | 7.64 | 7.65 | 7.59 | 7.61 | 7.53 | 1.08% | 44,762 |
| Jul 28, 2026 | 7.45 | 7.49 | 7.45 | 7.52 | 7.45 | 0.17% | 8,374 |
| Jul 27, 2026 | 7.47 | 7.51 | 7.45 | 7.51 | 7.44 | 1.37% | 69,436 |
| Jul 24, 2026 | 7.38 | 7.41 | 7.35 | 7.41 | 7.34 | 0.49% | 24,756 |
| Jul 23, 2026 | 7.50 | 7.50 | 7.43 | 7.37 | 7.30 | -0.72% | 12,252 |
| Jul 22, 2026 | 7.43 | 7.44 | 7.41 | 7.43 | 7.35 | -0.88% | 106,248 |
| Jul 21, 2026 | 7.59 | 7.60 | 7.54 | 7.49 | 7.42 | -0.50% | 30,315 |
| Jul 20, 2026 | 7.49 | 7.52 | 7.49 | 7.53 | 7.46 | 2.82% | 3,375 |
| Jul 17, 2026 | 7.38 | 7.38 | 7.29 | 7.33 | 7.25 | -2.59% | 3,844 |
| Jul 16, 2026 | 7.62 | 7.62 | 7.51 | 7.52 | 7.45 | -0.28% | 4,428 |
| Jul 15, 2026 | 7.49 | 7.57 | 7.45 | 7.54 | 7.47 | 2.05% | 58,553 |