HSBC MSCI China ETF (HMCD.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:51PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5.83 | 5.83 | 5.80 | 5.81 | 5.81 | 91,601 |
| 27 Jun 2024 | 5.82 | 5.84 | 5.80 | 5.80 | 5.80 | 11,705 |
| 26 Jun 2024 | 5.94 | 5.97 | 5.89 | 5.89 | 5.89 | 46,050 |
| 25 Jun 2024 | 5.90 | 5.94 | 5.89 | 5.89 | 5.89 | 15,159 |
| 24 Jun 2024 | 5.89 | 5.93 | 5.89 | 5.98 | 5.98 | 20,499 |
| 21 Jun 2024 | 5.93 | 5.95 | 5.89 | 5.91 | 5.91 | 325 |
| 20 Jun 2024 | 6.02 | 6.02 | 5.96 | 5.96 | 5.96 | 40,398 |
| 19 Jun 2024 | 6.05 | 6.07 | 6.05 | 6.06 | 6.06 | 5,641 |
| 18 Jun 2024 | 5.93 | 5.95 | 5.93 | 5.95 | 5.95 | 2,001 |
| 17 Jun 2024 | 5.95 | 5.96 | 5.93 | 5.94 | 5.94 | 14,709 |
| 14 Jun 2024 | 5.95 | 5.99 | 5.90 | 5.92 | 5.92 | 30,200 |
| 13 Jun 2024 | 5.97 | 5.99 | 5.93 | 5.95 | 5.95 | 91,540 |
| 12 Jun 2024 | 5.91 | 5.97 | 5.90 | 5.97 | 5.97 | 2,248 |
| 11 Jun 2024 | 5.97 | 5.97 | 5.93 | 5.93 | 5.93 | 586 |
| 10 Jun 2024 | 5.97 | 5.99 | 5.96 | 5.99 | 5.99 | 7,529 |
| 07 Jun 2024 | 6.00 | 6.03 | 5.97 | 5.98 | 5.98 | 7,705 |
| 06 Jun 2024 | 6.05 | 6.06 | 6.04 | 6.06 | 6.06 | 12,052 |
| 05 Jun 2024 | 6.05 | 6.06 | 6.04 | 6.05 | 6.05 | 37,065 |
| 04 Jun 2024 | 6.04 | 6.07 | 6.01 | 6.01 | 6.01 | 65,947 |
| 03 Jun 2024 | 6.04 | 6.05 | 5.97 | 5.97 | 5.97 | 63,338 |
| 31 May 2024 | 5.92 | 5.99 | 5.91 | 5.92 | 5.92 | 39,832 |
| 30 May 2024 | 5.99 | 6.08 | 5.99 | 6.08 | 6.08 | 37,223 |
| 29 May 2024 | 6.05 | 6.07 | 6.03 | 6.03 | 6.03 | 6,530 |
| 28 May 2024 | 6.18 | 6.18 | 6.11 | 6.13 | 6.13 | 1,294 |
| 24 May 2024 | 6.10 | 6.14 | 6.10 | 6.11 | 6.11 | 126,439 |
| 23 May 2024 | 6.21 | 6.22 | 6.19 | 6.19 | 6.19 | 1,121 |
| 22 May 2024 | 6.30 | 6.33 | 6.27 | 6.27 | 6.27 | 15,565 |
| 21 May 2024 | 6.34 | 6.34 | 6.30 | 6.31 | 6.31 | 33,154 |
| 20 May 2024 | 6.44 | 6.47 | 6.43 | 6.43 | 6.43 | 5,742 |
| 17 May 2024 | 6.41 | 6.51 | 6.41 | 6.51 | 6.51 | 112,931 |
| 16 May 2024 | 6.33 | 6.42 | 6.32 | 6.41 | 6.41 | 139,046 |
| 15 May 2024 | 6.28 | 6.31 | 6.26 | 6.31 | 6.31 | 32,954 |
| 14 May 2024 | 6.28 | 6.28 | 6.22 | 6.27 | 6.27 | 42,375 |
| 13 May 2024 | 6.24 | 6.30 | 6.22 | 6.30 | 6.30 | 13,699 |
| 10 May 2024 | 6.18 | 6.20 | 6.17 | 6.17 | 6.17 | 1,658 |
| 09 May 2024 | 6.07 | 6.12 | 6.07 | 6.12 | 6.12 | 69,863 |
| 08 May 2024 | 5.97 | 6.00 | 5.96 | 5.99 | 5.99 | 2,029 |
| 07 May 2024 | 6.05 | 6.07 | 6.03 | 6.05 | 6.05 | 26,462 |
| 03 May 2024 | 6.06 | 6.13 | 6.04 | 6.07 | 6.07 | 79,311 |
| 02 May 2024 | 5.93 | 5.95 | 5.92 | 5.99 | 5.99 | 148,583 |
| 01 May 2024 | 5.70 | 5.74 | 5.67 | 5.77 | 5.77 | 20,995 |
| 30 Apr 2024 | 5.80 | 5.81 | 5.76 | 5.75 | 5.75 | 227,803 |
| 29 Apr 2024 | 5.81 | 5.84 | 5.79 | 5.81 | 5.81 | 23,653 |
| 26 Apr 2024 | 5.80 | 5.81 | 5.77 | 5.76 | 5.76 | 65,804 |
| 25 Apr 2024 | 5.66 | 5.68 | 5.65 | 5.65 | 5.65 | 2,888 |
| 24 Apr 2024 | 5.66 | 5.67 | 5.63 | 5.63 | 5.63 | 29,888 |
| 23 Apr 2024 | 5.53 | 5.55 | 5.52 | 5.54 | 5.54 | 7,795 |
| 22 Apr 2024 | 5.42 | 5.45 | 5.42 | 5.45 | 5.45 | 556 |
| 19 Apr 2024 | 5.36 | 5.39 | 5.36 | 5.38 | 5.38 | 801 |
| 18 Apr 2024 | 5.41 | 5.43 | 5.38 | 5.42 | 5.42 | 1,602,010 |
| 17 Apr 2024 | 5.36 | 5.37 | 5.35 | 5.34 | 5.34 | 76,181 |
| 16 Apr 2024 | 5.35 | 5.36 | 5.32 | 5.34 | 5.34 | 24,005 |
| 15 Apr 2024 | 5.46 | 5.47 | 5.42 | 5.43 | 5.43 | 10,107 |
| 12 Apr 2024 | 5.48 | 5.51 | 5.40 | 5.41 | 5.41 | 130,687 |
| 11 Apr 2024 | 5.58 | 5.59 | 5.55 | 5.53 | 5.53 | 1,550 |
| 10 Apr 2024 | 5.60 | 5.61 | 5.50 | 5.49 | 5.49 | 2,623 |
| 09 Apr 2024 | 5.50 | 5.51 | 5.50 | 5.53 | 5.53 | 2,299 |
| 08 Apr 2024 | 5.47 | 5.51 | 5.47 | 5.51 | 5.51 | 9,900 |
| 05 Apr 2024 | 5.47 | 5.48 | 5.46 | 5.47 | 5.47 | 24,198 |
| 04 Apr 2024 | 5.54 | 5.57 | 5.54 | 5.55 | 5.55 | 26,974 |
| 03 Apr 2024 | 5.48 | 5.50 | 5.48 | 5.52 | 5.52 | 124,507 |
| 02 Apr 2024 | 5.53 | 5.55 | 5.52 | 5.55 | 5.55 | 16,413 |
| 28 Mar 2024 | 5.42 | 5.47 | 5.42 | 5.45 | 5.45 | 11,761 |
| 27 Mar 2024 | 5.39 | 5.39 | 5.37 | 5.39 | 5.39 | 64,491 |
| 26 Mar 2024 | 5.46 | 5.47 | 5.41 | 5.42 | 5.42 | 19,404 |
| 25 Mar 2024 | 5.42 | 5.42 | 5.39 | 5.39 | 5.39 | 34,540 |
| 22 Mar 2024 | 5.40 | 5.43 | 5.40 | 5.41 | 5.41 | 33,808 |
| 21 Mar 2024 | 5.53 | 5.57 | 5.50 | 5.51 | 5.51 | 6,103 |
| 20 Mar 2024 | 5.47 | 5.54 | 5.47 | 5.49 | 5.49 | 20,904 |
| 19 Mar 2024 | 5.46 | 5.47 | 5.44 | 5.48 | 5.48 | 24,014 |
| 18 Mar 2024 | 5.54 | 5.54 | 5.50 | 5.51 | 5.51 | 93,689 |
| 15 Mar 2024 | 5.48 | 5.51 | 5.48 | 5.50 | 5.50 | 38,292 |
| 14 Mar 2024 | 5.55 | 5.56 | 5.49 | 5.49 | 5.49 | 13,224 |
| 13 Mar 2024 | 5.58 | 5.62 | 5.56 | 5.60 | 5.60 | 63,825 |
| 12 Mar 2024 | 5.55 | 5.57 | 5.52 | 5.55 | 5.55 | 227,545 |
| 11 Mar 2024 | 5.41 | 5.44 | 5.41 | 5.45 | 5.45 | 13,726 |
| 08 Mar 2024 | 5.33 | 5.34 | 5.31 | 5.30 | 5.30 | 142,921 |
| 07 Mar 2024 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | 89,896 |
| 06 Mar 2024 | 5.34 | 5.37 | 5.34 | 5.37 | 5.37 | 71,143 |
| 05 Mar 2024 | 5.26 | 5.28 | 5.26 | 5.27 | 5.27 | 15,339 |
| 04 Mar 2024 | 5.39 | 5.39 | 5.34 | 5.33 | 5.33 | 23,521 |
| 01 Mar 2024 | 5.40 | 5.42 | 5.39 | 5.41 | 5.41 | 54,474 |
| 29 Feb 2024 | 5.37 | 5.38 | 5.34 | 5.32 | 5.32 | 73,804 |
| 28 Feb 2024 | 5.37 | 5.37 | 5.33 | 5.31 | 5.31 | 76,254 |
| 27 Feb 2024 | 5.47 | 5.49 | 5.47 | 5.48 | 5.48 | 42,366 |
| 26 Feb 2024 | 5.41 | 5.43 | 5.38 | 5.41 | 5.41 | 165,197 |
| 23 Feb 2024 | 5.44 | 5.46 | 5.42 | 5.45 | 5.45 | 246,174 |
| 22 Feb 2024 | 5.44 | 5.46 | 5.39 | 5.39 | 5.39 | 90,523 |
| 21 Feb 2024 | 5.34 | 5.40 | 5.34 | 5.36 | 5.36 | 7,730 |
| 20 Feb 2024 | 5.27 | 5.29 | 5.24 | 5.24 | 5.24 | 124,851 |
| 19 Feb 2024 | 5.26 | 5.26 | 5.25 | 5.26 | 5.26 | 225,690 |
| 16 Feb 2024 | 5.34 | 5.34 | 5.32 | 5.32 | 5.32 | 30,654 |
| 15 Feb 2024 | 5.19 | 5.22 | 5.19 | 5.21 | 5.21 | 19,740 |
| 14 Feb 2024 | 5.18 | 5.19 | 5.18 | 5.17 | 5.17 | 126,726 |
| 13 Feb 2024 | 5.26 | 5.26 | 5.16 | 5.14 | 5.14 | 41,665 |
| 12 Feb 2024 | 5.14 | 5.28 | 5.14 | 5.24 | 5.24 | 93,419 |
| 09 Feb 2024 | 5.10 | 5.11 | 5.05 | 5.10 | 5.10 | 7,947 |
| 08 Feb 2024 | 5.15 | 5.16 | 5.11 | 5.11 | 5.11 | 232,609 |
| 07 Feb 2024 | 5.19 | 5.19 | 5.16 | 5.17 | 5.17 | 72,961 |
| 06 Feb 2024 | 5.20 | 5.20 | 5.17 | 5.24 | 5.24 | 5,492 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.