UK markets close in 3 hours

HSBC MSCI CHINA A UCITS ETF (HMCA.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
7.33+0.13 (+1.85%)
As of 11:13AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20247.337.337.337.337.33460
25 Apr 20247.167.217.167.197.196,988
24 Apr 20247.237.237.197.207.203,394
23 Apr 20247.247.247.187.207.2012,751
22 Apr 20247.307.327.297.307.30756
19 Apr 20247.297.297.257.297.291,354
18 Apr 20247.317.327.297.317.3119
17 Apr 20247.337.337.287.287.2827,823
16 Apr 20247.207.207.167.197.191,113
15 Apr 20247.277.297.247.267.261,036
12 Apr 20247.097.097.087.097.095,694
11 Apr 20247.107.127.107.117.1135
10 Apr 20247.067.077.067.067.06136
09 Apr 20247.127.157.107.127.121,858
08 Apr 20247.157.167.147.157.15788
05 Apr 20247.217.217.197.197.198,811
04 Apr 20247.257.257.217.227.224,164
03 Apr 20247.277.277.197.217.216,554
02 Apr 20247.277.287.257.267.2611,420
28 Mar 20247.117.127.087.107.101,917
27 Mar 20247.067.067.037.047.0428,094
26 Mar 20247.157.167.127.137.132,576
25 Mar 20247.137.207.107.117.113,113
22 Mar 20247.187.187.167.177.17607
21 Mar 20247.217.247.217.247.241,386
20 Mar 20247.267.297.247.247.242,531
19 Mar 20247.237.257.237.237.232,983
18 Mar 20247.357.357.277.277.272,980
15 Mar 20247.207.237.207.227.22153
14 Mar 20247.147.177.147.167.162,302
13 Mar 20247.187.197.177.187.18825
12 Mar 20247.257.267.217.237.232,623
11 Mar 20247.187.247.187.257.2510,217
08 Mar 20247.047.067.047.067.06159
07 Mar 20247.087.097.087.067.06163
06 Mar 20247.137.167.137.147.147,287
05 Mar 20247.177.177.157.157.1511,032
04 Mar 20247.167.197.117.137.133,055
01 Mar 20247.147.157.147.157.154,770
29 Feb 20247.077.097.077.097.0925
28 Feb 20246.946.966.926.946.94482
27 Feb 20247.067.087.057.067.0619,726
26 Feb 20246.976.986.966.966.9613,119
23 Feb 20247.017.057.017.057.05117,933
22 Feb 20247.057.057.047.037.03479
21 Feb 20246.997.016.986.996.9911,088
20 Feb 20246.916.936.886.886.881,682
19 Feb 20246.906.916.876.916.915,695
16 Feb 20246.976.986.956.956.9530,662
15 Feb 20246.876.876.866.856.852,551
14 Feb 20246.856.886.826.826.82679
13 Feb 20246.826.896.826.836.834,080
12 Feb 20246.746.846.746.826.8214,598
09 Feb 20246.736.756.706.736.731,903
08 Feb 20246.776.806.776.786.78317
07 Feb 20246.766.796.766.776.7726,529
06 Feb 20246.726.726.716.726.724,384
05 Feb 20246.376.416.356.406.404,587
02 Feb 20246.346.346.316.316.31794
01 Feb 20246.456.516.446.446.441,477
31 Jan 20246.466.466.436.466.462,442
30 Jan 20246.516.526.506.516.512,985
29 Jan 20246.656.656.626.626.6233,004
26 Jan 20246.726.726.726.736.731
25 Jan 20246.736.796.736.736.7311,271
24 Jan 20246.676.746.676.736.736,713
23 Jan 20246.516.586.516.586.5813,914
22 Jan 20246.476.476.446.476.477,338
19 Jan 20246.616.636.616.616.612,750
18 Jan 20246.596.616.596.606.607,570
17 Jan 20246.526.556.526.536.534,922
16 Jan 20246.726.736.706.706.70251
15 Jan 20246.666.666.636.656.655,084
12 Jan 20246.676.696.666.676.67658
11 Jan 20246.676.696.666.666.661,771
10 Jan 20246.656.666.646.656.6551
09 Jan 20246.696.696.646.666.6610,756
08 Jan 20246.716.716.666.686.684,359
05 Jan 20246.796.826.796.786.785,796
04 Jan 20246.856.856.826.826.826,209
03 Jan 20246.936.976.936.956.959,724
02 Jan 20246.996.996.896.966.967,213
29 Dec 20237.047.047.017.027.021,460
28 Dec 20236.986.986.987.017.011,450
27 Dec 20236.826.876.786.796.79124
22 Dec 20236.856.856.856.846.8421
21 Dec 20236.896.896.876.886.8884
20 Dec 20236.816.826.786.796.795,624
19 Dec 20236.896.916.866.896.8923,774
18 Dec 20236.866.896.866.876.8711,703
15 Dec 20236.886.916.876.896.8985,717
14 Dec 20236.936.996.936.976.97148
13 Dec 20237.017.037.017.027.022,824
12 Dec 20237.087.127.077.087.08232
11 Dec 20237.087.107.087.117.1196
08 Dec 20237.057.067.057.047.042,851
07 Dec 20237.047.047.037.037.03432
06 Dec 20237.017.036.977.027.02118
05 Dec 20237.037.047.007.037.031,573
04 Dec 20237.147.157.117.147.145,984
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...