Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

HSBC MSCI China UCITS ETF (HMCD.L)

7.29
+0.21
+(2.97%)
At close: 4:35:04 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20257.307.327.267.297.2916,337
May 1, 20257.117.157.087.087.088,744
Apr 30, 20257.117.137.057.047.0458,591
Apr 29, 20257.057.097.057.087.0811,236
Apr 28, 20257.117.117.077.077.0715,902
Apr 25, 20257.137.137.067.087.08117,319
Apr 24, 20257.027.117.007.107.1015,559
Apr 23, 20257.107.187.087.127.1250,825
Apr 22, 20256.916.976.916.946.9485,748
Apr 17, 20256.866.876.786.806.8021,042
Apr 16, 20256.776.846.746.816.8180,955
Apr 15, 20256.906.956.906.926.9210,549
Apr 14, 20256.907.006.856.956.9568,078
Apr 11, 20256.746.796.666.656.65129,796
Apr 10, 20256.746.746.606.616.61123,829
Apr 9, 20256.486.626.316.346.34180,671
Apr 8, 20256.456.566.416.426.4243,799
Apr 7, 20256.366.556.256.416.41195,147
Apr 4, 20257.297.306.726.856.8563,687
Apr 3, 20257.327.347.277.337.33117,336
Apr 2, 20257.487.497.427.437.4328,886
Apr 1, 20257.517.517.447.497.4962,137
Mar 31, 20257.467.477.397.437.43939,753
Mar 28, 20257.557.567.487.497.49142,079
Mar 27, 20257.597.697.597.687.68311,554
Mar 26, 20257.577.607.537.567.5654,582
Mar 25, 20257.547.607.517.577.5795,515
Mar 24, 20257.747.747.617.617.6119,005
Mar 21, 20257.637.647.597.637.63164,876
Mar 20, 20257.777.837.737.747.7468,138
Mar 19, 20258.038.067.947.977.9713,238
Mar 18, 20258.038.067.958.018.01420,949
Mar 17, 20257.827.997.797.997.9943,078
Mar 14, 20257.787.847.777.807.8030,654
Mar 13, 20257.557.617.527.627.6230,405
Mar 12, 20257.597.657.537.597.59682,820
Mar 11, 20257.647.687.607.617.6157,872
Mar 10, 20257.607.637.497.547.5469,890
Mar 7, 20257.787.787.727.727.72137,435
Mar 6, 20257.797.867.797.757.7567,660
Mar 5, 20257.497.557.497.577.5731,828
Mar 4, 20257.327.337.277.257.2538,791
Mar 3, 20257.307.357.307.347.3440,280
Feb 28, 20257.337.337.287.327.32213,107
Feb 27, 20257.577.607.507.567.565,452
Feb 26, 20257.617.647.607.617.6139,927
Feb 25, 20257.407.417.397.407.4046,690
Feb 24, 20257.577.577.327.337.3324,081
Feb 21, 20257.597.687.587.667.6642,654
Feb 20, 20257.297.607.287.497.4987,237
Feb 19, 20257.427.437.347.357.3561,175
Feb 18, 20257.477.477.357.387.3864,745
Feb 17, 20257.347.407.347.407.4042,164
Feb 14, 20257.327.367.287.297.29119,088
Feb 13, 20257.027.056.997.087.0846,575
Feb 12, 20257.047.097.037.097.0939,106
Feb 11, 20256.876.986.866.966.96477,961
Feb 10, 20256.966.976.936.966.967,970
Feb 7, 20256.846.926.836.836.8312,556
Feb 6, 2025 0.0837 Dividend
Feb 6, 20256.726.746.726.726.729,513
Feb 5, 20256.726.746.706.736.654,639
Feb 4, 20256.786.866.786.886.7918,731
Feb 3, 20256.616.726.576.716.638,166
Jan 31, 20256.866.946.796.806.713,498
Jan 30, 20256.716.856.676.856.7713,746
Jan 29, 20256.786.786.706.766.673,588
Jan 28, 20256.676.676.616.586.505,585
Jan 27, 20256.536.666.536.656.566,470
Jan 24, 20256.496.566.496.566.482,373
Jan 23, 20256.366.406.366.386.30763
Jan 22, 20256.386.396.386.406.32200
Jan 21, 20256.506.506.426.446.3612,430
Jan 20, 20256.466.586.446.576.4967,794
Jan 17, 20256.336.446.306.416.3315,695
Jan 16, 20256.326.336.296.286.2078,057
Jan 15, 20256.306.306.266.276.2017,249
Jan 14, 20256.276.276.236.226.154,654
Jan 13, 20256.096.116.086.086.013,471
Jan 10, 20256.166.186.096.096.0231,508
Jan 9, 20256.226.266.226.246.1666,351
Jan 8, 20256.226.246.186.226.1417,057
Jan 7, 20256.276.316.276.296.211,813
Jan 6, 20256.396.556.386.386.30105,773
Jan 3, 20256.406.436.406.426.347,153
Jan 2, 20256.406.426.396.416.3312,387
Dec 31, 20246.476.476.476.506.4217,212
Dec 30, 20246.596.596.526.536.4438,301
Dec 27, 20246.576.616.556.596.5148,240
Dec 24, 20246.636.636.616.646.558,930
Dec 23, 20246.556.556.526.536.458,288
Dec 20, 20246.556.556.526.556.46572
Dec 19, 20246.526.536.506.506.421,394
Dec 18, 20246.536.556.516.526.4492,902
Dec 17, 20246.506.506.486.546.4613,720
Dec 16, 20246.486.516.476.476.39183,552
Dec 13, 20246.546.586.536.536.4522,304
Dec 12, 20246.706.746.596.646.565,626
Dec 11, 20246.626.656.596.616.53125,412
Dec 10, 20246.696.736.646.696.61361,620
Dec 9, 20246.747.036.737.036.9491,624
Dec 6, 20246.516.546.516.516.434,520
Dec 5, 20246.436.436.416.436.357,187
Dec 4, 20246.416.476.416.396.312,631
Dec 3, 20246.476.476.456.486.40585
Dec 2, 20246.426.436.396.416.337,232
Nov 29, 20246.376.416.356.416.3350,925
Nov 28, 20246.316.336.316.336.253,018
Nov 27, 20246.436.466.416.416.3310,851
Nov 26, 20246.286.286.256.266.18540
Nov 25, 20246.306.306.276.286.215,231
Nov 22, 20246.326.336.296.296.2183,442
Nov 21, 20246.476.486.456.456.37127,258
Nov 20, 20246.526.566.526.496.41390
Nov 19, 20246.516.526.446.496.41113,786
Nov 18, 20246.476.506.476.506.4211,413
Nov 15, 20246.436.456.436.436.351,265
Nov 14, 20246.456.476.406.456.36773,760
Nov 13, 20246.586.626.516.516.432,557
Nov 12, 20246.536.626.506.516.43633,193
Nov 11, 20246.766.816.736.726.6421,778
Nov 8, 20246.876.896.736.726.6427,095
Nov 7, 20246.997.056.967.056.972,175
Nov 6, 20246.766.826.716.766.6823,848
Nov 5, 20246.976.976.896.946.85976
Nov 4, 20246.826.826.736.816.72272
Nov 1, 20246.726.776.726.746.669,896
Oct 31, 20246.666.686.666.676.594,406
Oct 30, 20246.716.726.666.726.647,709
Oct 29, 20246.856.966.846.846.7563,565
Oct 28, 20246.866.866.786.876.78513
Oct 25, 20246.806.816.796.786.691,203
Oct 24, 20246.766.776.696.716.6314,724
Oct 23, 20246.896.896.886.796.71992
Oct 22, 20246.756.876.756.836.743,631
Oct 21, 20246.766.786.706.706.62132,642
Oct 18, 20246.866.916.836.846.7542,576
Oct 17, 20246.606.616.536.566.4829,585
Oct 16, 20246.736.756.696.776.69105,755
Oct 15, 20246.706.776.696.676.5918,602
Oct 14, 20247.027.156.997.046.9548,056
Oct 11, 20246.897.036.857.147.0579,297
Oct 10, 20247.077.097.027.086.998,351
Oct 9, 20246.897.046.867.046.9512,584
Oct 8, 20247.227.256.957.167.07286,491
Oct 7, 20247.907.927.777.817.7149,640
Oct 4, 20247.697.767.627.627.5327,713
Oct 3, 20247.557.587.327.517.41413,387
Oct 2, 20247.567.707.447.487.39301,777
Oct 1, 20246.957.036.897.036.9431,930
Sep 30, 20247.207.226.986.986.8972,578
Sep 27, 20246.806.936.786.886.79293,702
Sep 26, 20246.506.776.496.756.66316,838
Sep 25, 20246.186.296.166.276.19199,303
Sep 24, 20246.136.316.136.316.23984,503
Sep 23, 20245.805.905.805.885.81101,623
Sep 20, 20245.805.815.785.785.7152,390
Sep 19, 20245.775.775.775.755.6817,200
Sep 18, 20245.615.645.615.605.536,574
Sep 17, 20245.635.645.635.645.5721,939
Sep 16, 20245.535.585.535.575.5012,504
Sep 13, 20245.555.575.545.555.4838,453
Sep 12, 20245.535.535.515.515.445,502
Sep 11, 20245.495.515.485.515.441,480
Sep 10, 20245.505.525.505.475.405,279
Sep 9, 20245.475.495.475.505.4336,133
Sep 6, 20245.555.575.535.525.454,218
Sep 5, 20245.585.605.575.575.5131,432
Sep 4, 20245.595.615.585.605.5352,514
Sep 3, 20245.645.645.595.615.541,178
Sep 2, 20245.625.635.625.635.561,937
Aug 30, 20245.745.745.685.665.59316
Aug 29, 20245.625.645.625.645.5616,307
Aug 28, 20245.625.645.585.585.51144,352
Aug 27, 20245.685.715.675.675.60299,860
Aug 23, 20245.755.775.745.775.70756,950
Aug 22, 20245.765.765.715.695.6256,444
Aug 21, 20245.705.735.695.745.6767,343
Aug 20, 20245.725.745.695.705.6312,127
Aug 19, 20245.785.825.785.835.7518,078
Aug 16, 20245.725.755.705.755.6821,433
Aug 15, 20245.635.665.625.675.6065,337
Aug 14, 20245.665.675.605.615.5413,280
Aug 13, 20245.655.705.655.695.6230,253
Aug 12, 20245.645.685.645.685.6117,994
Aug 9, 20245.645.655.645.615.541,202
Aug 8, 2024 0.0688 Dividend
Aug 8, 20245.575.585.575.645.5748,582
Aug 7, 20245.645.665.645.645.5036,838
Aug 6, 20245.575.585.565.575.438,363
Aug 5, 20245.575.585.495.575.4451,852
Aug 2, 20245.605.605.585.595.452,966
Aug 1, 2024 0.0688 Dividend
Aug 1, 20245.685.725.665.655.5136,219
Jul 31, 20245.745.745.725.715.5117,803
Jul 30, 20245.615.615.605.605.4018
Jul 29, 20245.705.705.645.645.4421,606
Jul 26, 20245.635.665.635.655.454,331
Jul 25, 20245.635.665.635.655.44103,086
Jul 24, 20245.705.765.705.745.5313,877
Jul 23, 20245.785.785.755.765.5550,420
Jul 22, 20245.855.885.835.865.654,232
Jul 19, 20245.765.785.765.775.562,827
Jul 18, 20245.875.875.825.815.604,431
Jul 17, 20245.895.895.875.855.64917
Jul 16, 20245.885.895.865.885.6718,286
Jul 15, 20245.965.985.955.935.7227,771
Jul 12, 20246.056.066.036.035.82144,971
Jul 11, 20245.936.005.935.985.762,647
Jul 10, 20245.855.855.845.865.6419,115
Jul 9, 20245.845.865.825.845.6330,304
Jul 8, 20245.805.825.805.805.592,913
Jul 5, 20245.885.905.855.845.6313,844
Jul 4, 20245.935.935.935.935.713,538
Jul 3, 20245.885.935.865.945.7258,342
Jul 2, 20245.815.835.805.835.6232,287
Jul 1, 20245.805.835.795.825.617,667
Jun 28, 20245.835.835.805.815.6091,601
Jun 27, 20245.825.845.805.805.5911,705
Jun 26, 20245.945.975.895.895.6846,050
Jun 25, 20245.905.945.895.895.6815,159
Jun 24, 20245.895.935.895.985.7620,499
Jun 21, 20245.935.955.895.915.70325
Jun 20, 20246.026.025.965.965.7440,398
Jun 19, 20246.056.076.056.065.845,641
Jun 18, 20245.935.955.935.955.742,001
Jun 17, 20245.955.965.935.945.7214,709
Jun 14, 20245.955.995.905.925.7130,200
Jun 13, 20245.975.995.935.955.7491,540
Jun 12, 20245.915.975.905.975.762,248
Jun 11, 20245.975.975.935.935.72586
Jun 10, 20245.975.995.965.995.777,529
Jun 7, 20246.006.035.975.985.767,705
Jun 6, 20246.056.066.046.065.8412,052
Jun 5, 20246.056.066.046.055.8337,065
Jun 4, 20246.046.076.016.015.7965,947
Jun 3, 20246.046.055.975.975.7563,338
May 31, 20245.925.995.915.925.7139,832
May 30, 20245.996.085.996.085.8637,223
May 29, 20246.056.076.036.035.816,530
May 28, 20246.186.186.116.135.911,294
May 24, 20246.106.146.106.115.89126,439
May 23, 20246.216.226.196.195.961,121
May 22, 20246.306.336.276.276.0515,565
May 21, 20246.346.346.306.316.0833,154
May 20, 20246.446.476.436.436.205,742
May 17, 20246.416.516.416.516.27112,931
May 16, 20246.336.426.326.416.18139,046
May 15, 20246.286.316.266.316.0832,954
May 14, 20246.286.286.226.276.0542,375
May 13, 20246.246.306.226.306.0713,699
May 10, 20246.186.206.176.175.941,658
May 9, 20246.076.126.076.125.8969,863
May 8, 20245.976.005.965.995.772,029
May 7, 20246.056.076.036.055.8326,462
May 3, 20246.066.136.046.075.8579,311
May 2, 20245.935.955.925.995.77148,583

Related Tickers