HSBC MSCI CHINA A UCITS ETF

HMCA
🏛️ germany →
9.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 9.98 9.98 9.97 9.98 0.0M
2025-09-25 10.06 10.10 10.06 10.10 0.0M
2025-09-24 9.99 10.00 9.97 9.99 0.0M
2025-09-23 9.88 9.92 9.88 9.92 0.0M
2025-09-22 9.96 9.96 9.92 9.95 0.0M
2025-09-19 9.89 9.93 9.89 9.93 0.0M
2025-09-18 9.87 9.90 9.87 9.89 0.0M
2025-09-17 9.96 9.96 9.96 9.96 0.0M
2025-09-16 9.93 9.93 9.89 9.89 0.0M
2025-09-15 9.99 10.02 9.98 10.00 0.0M
2025-09-12 9.98 9.98 9.95 9.98 0.0M
2025-09-11 10.06 10.06 10.03 10.05 0.0M
2025-09-10 9.79 9.79 9.75 9.75 0.0M
2025-09-09 9.74 9.76 9.74 9.76 0.0M
2025-09-08 9.78 9.78 9.77 9.77 0.0M
2025-09-05 9.81 9.82 9.74 9.74 0.0M
2025-09-04 9.61 9.61 9.59 9.61 0.0M
2025-09-03 9.82 9.82 9.79 9.79 0.0M
2025-09-02 9.82 9.87 9.82 9.87 0.0M
2025-09-01 9.91 9.92 9.90 9.90 0.0M
2025-08-29 9.92 9.93 9.91 9.91 0.0M
2025-08-28 9.81 9.84 9.79 9.84 0.0M
2025-08-27 9.68 9.68 9.65 9.65 0.0M
2025-08-26 9.82 9.82 9.79 9.79 0.0M
2025-08-25 9.74 9.80 9.74 9.79 0.0M
2025-08-22 9.66 9.67 9.63 9.63 0.0M
2025-08-21 9.43 9.46 9.42 9.46 0.0M
2025-08-20 9.41 9.42 9.39 9.40 0.0M
2025-08-19 9.25 9.25 9.24 9.24 0.0M
2025-08-18 9.24 9.29 9.24 9.29 0.0M
2025-08-15 9.19 9.19 9.16 9.16 0.0M
2025-08-14 9.13 9.13 9.10 9.10 0.0M
2025-08-13 9.13 9.15 9.11 9.14 0.0M
2025-08-12 9.10 9.10 9.07 9.07 0.0M
2025-08-11 9.01 9.05 9.01 9.04 0.0M
2025-08-08 8.98 8.99 8.96 8.97 0.0M
2025-08-07 8.99 8.99 8.98 8.98 0.0M
2025-08-06 9.02 9.02 8.97 8.97 0.0M
2025-08-05 9.02 9.03 9.01 9.01 0.0M
2025-08-04 8.95 8.96 8.94 8.96 0.0M
2025-08-01 8.97 8.97 8.87 8.87 0.0M
2025-07-31 9.05 9.05 9.02 9.02 0.0M
2025-07-30 9.13 9.16 9.13 9.16 0.0M
2025-07-29 9.16 9.16 9.13 9.15 0.0M
2025-07-28 8.98 9.04 8.98 9.04 0.0M
2025-07-25 8.95 8.96 8.94 8.95 0.0M
2025-07-24 9.00 9.00 8.97 8.97 0.0M
2025-07-23 9.00 9.03 9.00 9.03 0.0M
2025-07-22 9.01 9.04 9.01 9.01 0.0M
2025-07-21 8.96 8.96 8.94 8.94 0.0M
2025-07-18 8.91 8.92 8.91 8.92 0.0M
2025-07-17 8.88 8.88 8.84 8.87 0.0M
2025-07-16 8.79 8.79 8.72 8.72 0.0M
2025-07-15 8.78 8.81 8.78 8.81 0.0M
2025-07-14 8.80 8.80 8.78 8.78 0.0M
2025-07-11 8.77 8.77 8.74 8.74 0.0M
2025-07-10 8.72 8.76 8.72 8.76 0.0M
2025-07-09 8.68 8.70 8.68 8.68 0.0M
2025-07-08 8.68 8.70 8.68 8.70 0.0M
2025-07-07 8.60 8.61 8.60 8.61 0.0M
2025-07-04 8.65 8.65 8.63 8.63 0.0M
2025-07-03 8.58 8.61 8.58 8.61 0.0M
2025-07-02 8.52 8.53 8.52 8.53 0.0M
2025-07-01 8.55 8.55 8.51 8.53 0.0M
2025-06-30 8.55 8.56 8.53 8.53 0.0M
2025-06-27 8.52 8.52 8.51 8.51 0.0M
2025-06-26 8.59 8.60 8.58 8.60 0.0M
2025-06-25 8.69 8.69 8.66 8.66 0.0M
2025-06-24 8.55 8.56 8.55 8.56 0.0M
2025-06-23 8.50 8.52 8.49 8.49 0.0M
2025-06-20 8.48 8.50 8.48 8.49 0.0M
2025-06-19 8.51 8.51 8.49 8.49 0.0M
2025-06-18 8.55 8.55 8.50 8.51 0.0M
2025-06-17 8.50 8.53 8.49 8.53 0.0M
2025-06-16 8.50 8.51 8.47 8.51 0.0M
2025-06-13 8.48 8.53 8.48 8.49 0.0M
2025-06-12 8.58 8.58 8.50 8.54 0.0M
2025-06-11 8.64 8.64 8.57 8.60 0.0M
2025-06-10 8.59 8.59 8.57 8.57 0.0M
2025-06-09 8.63 8.64 8.61 8.64 0.0M
2025-06-06 8.59 8.60 8.58 8.60 0.0M
2025-06-05 8.62 8.62 8.58 8.61 0.0M
2025-06-04 8.60 8.60 8.56 8.59 0.0M
2025-06-03 8.52 8.55 8.52 8.55 0.0M
2025-06-02 8.42 8.43 8.42 8.43 0.0M
2025-05-30 8.57 8.59 8.52 8.52 0.0M
2025-05-29 8.66 8.66 8.57 8.57 0.0M
2025-05-28 8.58 8.58 8.55 8.57 0.0M
2025-05-27 8.56 8.58 8.53 8.58 0.0M
2025-05-26 8.58 8.59 8.58 8.59 0.0M
2025-05-23 8.67 8.68 8.64 8.67 0.0M
2025-05-22 8.72 8.74 8.69 8.74 0.0M
2025-05-21 8.74 8.75 8.73 8.73 0.0M
2025-05-20 8.74 8.77 8.74 8.74 0.0M
2025-05-19 8.74 8.74 8.66 8.71 0.0M
2025-05-16 8.78 8.81 8.77 8.80 0.0M
2025-05-15 8.81 8.83 8.81 8.81 0.0M
2025-05-14 8.89 8.91 8.88 8.91 0.0M
2025-05-13 8.89 8.89 8.85 8.85 0.0M
2025-05-12 8.84 8.97 8.84 8.91 0.0M
2025-05-09 8.61 8.65 8.61 8.62 0.0M
2025-05-08 8.59 8.59 8.59 8.59 0.0M
2025-05-07 8.50 8.52 8.49 8.49 0.0M
2025-05-06 8.50 8.56 8.46 8.54 0.1M
2025-05-05 8.52 8.59 8.49 8.59 0.0M
2025-05-02 8.47 8.49 8.47 8.49 0.0M
2025-04-30 8.30 8.32 8.30 8.31 0.0M
2025-04-29 8.30 8.30 8.29 8.29 0.0M
2025-04-28 8.34 8.34 8.30 8.32 0.0M
2025-04-25 8.37 8.37 8.34 8.34 0.0M
2025-04-24 8.36 8.39 8.36 8.38 0.0M
2025-04-23 8.33 8.43 8.32 8.36 0.0M
2025-04-22 8.21 8.26 8.21 8.26 0.0M
2025-04-17 8.26 8.30 8.26 8.26 0.0M
2025-04-16 8.26 8.33 8.26 8.31 0.0M
2025-04-15 8.27 8.28 8.25 8.28 0.0M
2025-04-14 8.21 8.30 8.21 8.26 0.0M
2025-04-11 8.27 8.27 8.09 8.23 0.0M
2025-04-10 8.43 8.43 8.26 8.26 0.0M
2025-04-09 8.24 8.24 8.07 8.12 0.0M
2025-04-08 8.13 8.16 8.09 8.10 0.0M
2025-04-07 7.82 8.05 7.82 7.97 0.0M
2025-04-04 8.65 8.66 8.08 8.41 0.0M
2025-04-03 8.76 8.76 8.66 8.69 0.0M
2025-04-02 9.00 9.02 8.94 8.97 0.0M
2025-04-01 9.01 9.01 8.98 9.01 0.0M
2025-03-31 8.99 9.01 8.97 9.01 0.0M
2025-03-28 9.09 9.09 9.02 9.03 0.0M
2025-03-27 9.15 9.18 9.13 9.18 0.0M
2025-03-26 9.13 9.13 9.10 9.13 0.0M
2025-03-25 9.15 9.18 9.13 9.13 0.0M
2025-03-24 9.16 9.17 9.14 9.15 0.0M
2025-03-21 9.09 9.11 9.09 9.11 0.0M
2025-03-20 9.20 9.23 9.17 9.17 0.0M
2025-03-19 9.28 9.32 9.27 9.28 0.0M
2025-03-18 9.25 9.27 9.25 9.25 0.0M
2025-03-17 9.26 9.33 9.26 9.31 0.0M
2025-03-14 9.33 9.34 9.33 9.34 0.0M
2025-03-13 9.09 9.12 9.08 9.11 0.0M
2025-03-12 9.07 9.09 9.04 9.09 0.0M
2025-03-11 9.11 9.14 9.08 9.08 0.0M
2025-03-10 9.10 9.10 9.05 9.05 0.0M
2025-03-07 9.15 9.16 9.12 9.14 0.0M
2025-03-06 9.20 9.24 9.18 9.19 0.0M
2025-03-05 9.19 9.19 9.12 9.12 0.0M
2025-03-04 9.24 9.24 9.20 9.21 0.0M
2025-03-03 9.33 9.34 9.28 9.28 0.0M
2025-02-28 9.34 9.38 9.34 9.37 0.0M
2025-02-27 9.49 9.54 9.49 9.51 0.0M
2025-02-26 9.46 9.49 9.46 9.48 0.0M
2025-02-25 9.40 9.44 9.40 9.44 0.0M
2025-02-24 9.48 9.49 9.44 9.44 0.0M
2025-02-21 9.50 9.60 9.50 9.59 0.0M
2025-02-20 9.43 9.45 9.43 9.45 0.0M
2025-02-19 9.40 9.44 9.40 9.42 0.0M
2025-02-18 9.36 9.37 9.33 9.34 0.0M
2025-02-17 9.38 9.42 9.38 9.42 0.0M
2025-02-14 9.48 9.49 9.44 9.44 0.0M
2025-02-13 9.31 9.35 9.31 9.35 0.0M
2025-02-12 9.42 9.43 9.39 9.43 0.0M
2025-02-11 9.35 9.38 9.35 9.36 0.0M
2025-02-10 9.40 9.41 9.40 9.41 0.0M
2025-02-07 9.34 9.38 9.34 9.38 0.0M
2025-02-06 9.24 9.25 9.22 9.23 0.0M
2025-02-05 9.15 9.16 9.11 9.14 0.0M
2025-02-04 9.33 9.35 9.29 9.35 0.0M
2025-02-03 9.24 9.26 9.21 9.26 0.0M
2025-01-31 9.36 9.37 9.28 9.28 0.0M
2025-01-30 9.24 9.32 9.20 9.32 0.0M
2025-01-29 9.34 9.34 9.30 9.30 0.0M
2025-01-28 9.20 9.25 9.19 9.19 0.0M
2025-01-27 9.19 9.23 9.19 9.21 0.0M
2025-01-24 9.21 9.22 9.18 9.22 0.0M
2025-01-23 9.17 9.17 9.16 9.16 0.0M
2025-01-22 9.13 9.20 9.13 9.19 0.0M
2025-01-21 9.25 9.25 9.21 9.21 0.0M
2025-01-20 9.26 9.34 9.24 9.34 0.0M
2025-01-17 9.21 9.28 9.17 9.28 0.0M
2025-01-16 9.20 9.20 9.19 9.19 0.0M
2025-01-15 9.16 9.21 9.16 9.21 0.0M
2025-01-14 9.28 9.28 9.22 9.22 0.0M
2025-01-13 9.03 9.08 9.03 9.03 0.0M
2025-01-10 9.01 9.05 8.99 8.99 0.0M
2025-01-09 9.13 9.13 9.09 9.09 0.0M
2025-01-08 9.13 9.14 9.12 9.14 0.0M
2025-01-07 9.09 9.14 9.08 9.13 0.0M
2025-01-06 9.09 9.16 9.05 9.05 0.0M
2025-01-03 9.13 9.17 9.10 9.17 0.0M
2025-01-02 9.16 9.28 9.16 9.28 0.0M