HSBC Global Funds ICAV (SWX:HGAC)
Switzerland · Delayed Price · Currency is CHF 9.73
0.00 (-0.02%)
Last updated: Sep 15, 2026, 4:51 PM CET
SWX:HGAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| Sep 21, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.18% | - |
| Sep 18, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.02% | - |
| Sep 17, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | - |
| Sep 16, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.03% | - |
| Sep 15, 2026 | 9.71 | 9.72 | 9.71 | 9.72 | 9.72 | -0.14% | 2,319 |
| Sep 14, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.15% | - |
| Sep 11, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.08% | - |
| Sep 10, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.55% | 648 |
| Sep 9, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.05% | - |
| Sep 8, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.02% | - |
| Sep 7, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - | - |
| Sep 4, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - | - |
| Sep 3, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.12% | 1,298 |
| Sep 2, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.11% | 1,950 |
| Sep 1, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.11% | - |
| Aug 31, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.34% | - |
| Aug 28, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | - |
| Aug 27, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | - |
| Aug 26, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | - |
| Aug 25, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.07% | - |
| Aug 24, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | - |
| Aug 21, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | - |
| Aug 20, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.11% | 894 |
| Aug 19, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Aug 18, 2026 | 9.84 | 9.85 | 9.84 | 9.85 | 9.85 | -0.08% | 21,346 |
| Aug 17, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.11% | 10,040 |
| Aug 14, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Aug 13, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.07% | 9,990 |
| Aug 12, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | - |
| Aug 11, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.24% | - |
| Aug 10, 2026 | 9.87 | 9.87 | 9.84 | 9.84 | 9.84 | -0.48% | 10,904 |
| Aug 7, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.01% | - |
| Aug 6, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Aug 5, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.03% | - |
| Aug 4, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.18% | - |
| Aug 3, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.05% | - |
| Jul 31, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.16% | - |
| Jul 30, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Jul 29, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Jul 28, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Jul 27, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.18% | - |
| Jul 24, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | - |
| Jul 23, 2026 | 9.85 | 9.86 | 9.85 | 9.86 | 9.86 | -0.17% | 1,076 |
| Jul 22, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.16% | - |
| Jul 21, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.11% | - |
| Jul 20, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.02% | - |
| Jul 17, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.04% | - |
| Jul 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jul 15, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.14% | - |