HSBC MSCI China A Inclusion UCITS ETF (LON:HMCT)
London · Delayed Price · Currency is GBP · Price in USD 12.45
+0.15 (1.20%)
Sep 22, 2026, 5:15 PM GMT
LON:HMCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.03% | - |
| Sep 21, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1.23% | - |
| Sep 18, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.85% | - |
| Sep 17, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.15% | - |
| Sep 16, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.70% | - |
| Sep 15, 2026 | 12.16 | 12.16 | 12.16 | 12.13 | 12.13 | -0.23% | 1,000 |
| Sep 14, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.70% | - |
| Sep 11, 2026 | 12.26 | 12.26 | 12.26 | 12.24 | 12.24 | -0.22% | 504 |
| Sep 10, 2026 | 12.35 | 12.35 | 12.35 | 12.27 | 12.27 | -0.88% | 4,000 |
| Sep 9, 2026 | 12.42 | 12.42 | 12.42 | 12.38 | 12.38 | -0.02% | 500 |
| Sep 8, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.02% | - |
| Sep 7, 2026 | 12.39 | 12.39 | 12.39 | 12.38 | 12.38 | -0.07% | 8 |
| Sep 4, 2026 | 12.37 | 12.38 | 12.37 | 12.39 | 12.39 | -0.25% | 305 |
| Sep 3, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.27% | - |
| Sep 2, 2026 | 12.34 | 12.34 | 12.33 | 12.39 | 12.39 | -0.94% | 591 |
| Sep 1, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.26% | - |
| Aug 28, 2026 | 12.56 | 12.56 | 12.55 | 12.54 | 12.54 | -0.27% | 80 |
| Aug 27, 2026 | 12.54 | 12.54 | 12.54 | 12.58 | 12.58 | 1.22% | 325 |
| Aug 26, 2026 | 12.45 | 12.45 | 12.45 | 12.42 | 12.42 | 0.47% | 300 |
| Aug 25, 2026 | 12.38 | 12.38 | 12.38 | 12.37 | 12.37 | 0.28% | 1,292 |
| Aug 24, 2026 | 12.41 | 12.41 | 12.35 | 12.33 | 12.33 | -1.30% | 1,763 |
| Aug 21, 2026 | 12.53 | 12.53 | 12.53 | 12.49 | 12.49 | 0.50% | 498 |
| Aug 20, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.16% | - |
| Aug 19, 2026 | 12.40 | 12.41 | 12.40 | 12.45 | 12.45 | -2.29% | 1,001 |
| Aug 18, 2026 | 12.76 | 12.76 | 12.76 | 12.74 | 12.74 | -0.38% | 7,500 |
| Aug 17, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 1.52% | - |
| Aug 14, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.18% | - |
| Aug 13, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.78% | - |
| Aug 12, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 1.00% | - |
| Aug 11, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.00% | - |
| Aug 10, 2026 | 12.74 | 12.74 | 12.73 | 12.72 | 12.72 | -0.11% | 9,000 |
| Aug 7, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1.38% | - |
| Aug 6, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.45% | - |
| Aug 5, 2026 | 12.57 | 12.59 | 12.57 | 12.58 | 12.51 | 1.82% | 15,280 |
| Aug 4, 2026 | 12.34 | 12.39 | 12.34 | 12.36 | 12.28 | 1.11% | 22,750 |
| Aug 3, 2026 | 12.24 | 12.25 | 12.24 | 12.22 | 12.15 | -0.81% | 19,200 |
| Jul 31, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.25 | -0.13% | - |
| Jul 30, 2026 | 12.34 | 12.34 | 12.32 | 12.34 | 12.26 | 0.71% | 45,000 |
| Jul 29, 2026 | 12.28 | 12.30 | 12.28 | 12.25 | 12.18 | -0.18% | 534 |
| Jul 28, 2026 | 12.25 | 12.30 | 12.25 | 12.27 | 12.20 | -2.22% | 82 |
| Jul 27, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.48 | 0.94% | - |
| Jul 24, 2026 | 12.40 | 12.40 | 12.40 | 12.43 | 12.36 | -0.89% | 533 |
| Jul 23, 2026 | 12.55 | 12.57 | 12.55 | 12.55 | 12.47 | -0.43% | 20,713 |
| Jul 22, 2026 | 12.59 | 12.59 | 12.59 | 12.60 | 12.53 | -0.16% | 858 |
| Jul 21, 2026 | 12.59 | 12.59 | 12.59 | 12.62 | 12.55 | 2.75% | 280 |
| Jul 20, 2026 | 12.21 | 12.25 | 12.21 | 12.28 | 12.21 | 1.42% | 4,079 |
| Jul 17, 2026 | 12.18 | 12.18 | 12.10 | 12.11 | 12.04 | -3.49% | 1,362 |
| Jul 16, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.47 | -2.33% | - |
| Jul 15, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.77 | -0.30% | - |
| Jul 14, 2026 | 12.80 | 12.91 | 12.79 | 12.89 | 12.81 | 2.51% | 3,447 |