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
2021-12-30 12.74 12.74 12.67 12.71 0.0M
2021-12-29 12.65 12.65 12.55 12.57 0.0M
2021-12-28 12.81 12.86 12.81 12.84 0.0M
2021-12-27 12.71 12.79 12.71 12.79 0.0M
2021-12-23 12.81 12.84 12.79 12.84 0.0M
2021-12-22 12.75 12.80 12.75 12.77 0.0M
2021-12-21 12.70 12.79 12.70 12.79 0.0M
2021-12-20 12.64 12.71 12.63 12.65 0.0M
2021-12-17 12.76 12.86 12.64 12.86 0.0M
2021-12-16 13.02 13.09 13.02 13.04 0.0M
2021-12-15 12.98 12.98 12.94 12.96 0.0M
2021-12-14 13.09 13.09 13.02 13.05 0.0M
2021-12-13 13.15 13.21 13.10 13.10 0.0M
2021-12-10 13.05 13.11 13.05 13.10 0.0M
2021-12-09 13.17 13.17 13.03 13.10 0.1M
2021-12-08 13.03 13.09 13.03 13.09 0.0M
2021-12-07 12.78 12.88 12.78 12.87 0.0M
2021-12-06 12.76 12.86 12.76 12.85 0.0M
2021-12-03 12.79 12.80 12.72 12.72 0.0M
2021-12-02 12.64 12.65 12.60 12.65 0.0M
2021-12-01 12.55 12.67 12.55 12.65 0.0M
2021-11-30 12.60 12.67 12.59 12.65 0.0M
2021-11-29 12.65 12.66 12.61 12.61 0.0M
2021-11-26 12.65 12.65 12.51 12.53 0.0M
2021-11-25 12.79 12.82 12.79 12.80 0.0M
2021-11-24 12.81 12.85 12.81 12.85 0.0M
2021-11-23 12.79 12.83 12.75 12.75 0.0M
2021-11-22 12.87 12.87 12.80 12.82 0.0M
2021-11-19 12.62 12.64 12.62 12.63 0.0M
2021-11-18 12.53 12.53 12.44 12.44 0.0M
2021-11-17 12.64 12.64 12.61 12.61 0.0M
2021-11-16 12.56 12.58 12.49 12.53 0.0M
2021-11-15 12.46 12.53 12.46 12.52 0.0M
2021-11-12 12.53 12.58 12.53 12.58 0.0M
2021-11-11 12.47 12.57 12.47 12.55 0.0M
2021-11-10 12.26 12.31 12.23 12.31 0.0M
2021-11-09 12.27 12.29 12.27 12.27 0.0M
2021-11-08 12.28 12.31 12.28 12.31 0.0M
2021-11-05 12.16 12.25 12.16 12.23 0.0M
2021-11-04 12.33 12.33 12.29 12.29 0.0M
2021-11-03 12.19 12.23 12.17 12.17 0.0M
2021-11-02 12.24 12.24 12.21 12.21 0.0M
2021-11-01 12.38 12.38 12.36 12.37 0.0M
2021-10-29 12.29 12.37 12.27 12.37 0.0M
2021-10-28 12.30 12.30 12.19 12.19 0.0M
2021-10-27 12.45 12.46 12.39 12.42 0.0M
2021-10-26 12.58 12.58 12.53 12.55 0.0M
2021-10-25 12.59 12.60 12.56 12.58 0.0M
2021-10-22 12.42 12.50 12.42 12.47 0.0M
2021-10-21 12.37 12.37 12.36 12.37 0.0M
2021-10-20 12.40 12.47 12.38 12.41 0.0M
2021-10-19 12.38 12.49 12.38 12.49 0.0M
2021-10-18 12.33 12.33 12.24 12.28 0.0M
2021-10-15 12.33 12.42 12.31 12.36 0.0M
2021-10-14 12.28 12.33 12.26 12.29 0.0M
2021-10-13 12.35 12.48 12.35 12.46 0.0M
2021-10-12 12.14 12.23 12.14 12.23 0.0M
2021-10-11 12.30 12.37 12.30 12.31 0.0M
2021-10-08 12.38 12.38 12.34 12.34 0.0M
2021-10-07 12.10 12.22 12.10 12.21 0.0M
2021-10-06 11.93 11.94 11.87 11.94 0.0M
2021-10-05 11.84 11.96 11.84 11.92 0.0M
2021-10-04 11.94 11.99 11.81 11.82 0.0M
2021-10-01 12.00 12.08 12.00 12.03 0.0M
2021-09-30 12.14 12.25 12.14 12.25 0.0M
2021-09-29 11.93 12.00 11.93 12.00 0.0M
2021-09-28 12.14 12.14 12.05 12.05 0.0M
2021-09-27 12.11 12.11 12.06 12.10 0.0M
2021-09-24 12.01 12.01 11.95 11.98 0.0M
2021-09-23 12.04 12.06 11.94 11.94 0.0M
2021-09-22 11.91 12.02 11.91 12.02 0.0M
2021-09-21 11.67 11.74 11.64 11.69 0.0M
2021-09-20 11.64 11.67 11.59 11.66 0.0M
2021-09-17 12.06 12.07 11.95 12.00 0.0M
2021-09-16 11.94 11.95 11.92 11.94 0.0M
2021-09-15 12.09 12.09 12.03 12.05 0.0M
2021-09-14 12.13 12.16 12.12 12.14 0.0M
2021-09-13 12.24 12.32 12.24 12.32 0.0M
2021-09-10 12.31 12.40 12.31 12.31 0.0M
2021-09-09 12.15 12.23 12.14 12.23 0.0M
2021-09-08 12.10 12.18 12.10 12.14 0.0M
2021-09-07 12.18 12.21 12.14 12.21 0.0M
2021-09-06 12.10 12.10 12.07 12.10 0.0M
2021-09-03 11.81 11.90 11.81 11.90 0.0M
2021-09-02 11.89 11.94 11.88 11.94 0.0M
2021-09-01 11.92 11.92 11.85 11.90 0.0M
2021-08-31 11.79 11.79 11.73 11.77 0.0M
2021-08-30 11.81 11.84 11.78 11.81 0.0M
2021-08-27 11.84 11.90 11.82 11.90 0.0M
2021-08-26 11.84 11.86 11.84 11.86 0.0M
2021-08-25 12.05 12.08 12.05 12.07 0.0M
2021-08-24 11.99 12.11 11.99 12.08 0.1M
2021-08-23 11.84 11.86 11.82 11.86 0.0M
2021-08-20 11.64 11.73 11.61 11.73 0.0M
2021-08-19 11.92 11.92 11.88 11.92 0.0M
2021-08-18 11.89 11.93 11.89 11.91 0.0M
2021-08-17 11.77 11.80 11.76 11.80 0.0M
2021-08-16 11.99 12.06 11.99 12.03 0.0M
2021-08-13 12.09 12.09 12.04 12.07 0.0M
2021-08-12 12.11 12.19 12.11 12.11 0.0M
2021-08-11 12.25 12.25 12.23 12.24 0.0M
2021-08-10 12.25 12.25 12.21 12.21 0.0M
2021-08-09 12.04 12.17 12.04 12.14 0.0M
2021-08-06 11.96 11.96 11.92 11.94 0.0M
2021-08-05 11.97 12.01 11.97 11.99 0.0M
2021-08-04 12.03 12.04 11.98 12.00 0.0M
2021-08-03 11.88 11.88 11.86 11.88 0.0M
2021-08-02 11.94 11.94 11.87 11.87 0.0M
2021-07-30 11.59 11.71 11.59 11.71 0.0M
2021-07-29 11.73 11.83 11.71 11.71 0.0M
2021-07-28 11.54 11.81 11.45 11.79 0.1M
2021-07-27 11.42 11.42 11.17 11.20 0.2M
2021-07-26 11.93 11.93 11.82 11.86 0.0M
2021-07-23 12.36 12.36 12.30 12.30 0.0M
2021-07-22 12.50 12.50 12.47 12.47 0.0M
2021-07-21 12.49 12.49 12.44 12.47 0.0M
2021-07-20 12.28 12.37 12.28 12.35 0.0M
2021-07-19 12.36 12.36 12.21 12.21 0.0M
2021-07-16 12.31 12.33 12.27 12.27 0.0M
2021-07-15 12.48 12.48 12.44 12.44 0.0M
2021-07-14 12.41 12.41 12.35 12.35 0.0M
2021-07-13 12.40 12.48 12.40 12.48 0.0M
2021-07-12 12.39 12.40 12.37 12.40 0.0M
2021-07-09 12.19 12.26 12.19 12.26 0.0M
2021-07-08 12.25 12.25 12.11 12.13 0.0M
2021-07-07 12.38 12.46 12.38 12.46 0.0M
2021-07-06 12.22 12.22 12.15 12.15 0.0M
2021-07-05 12.25 12.26 12.24 12.24 0.0M
2021-07-02 12.19 12.21 12.18 12.21 0.0M
2021-07-01 12.47 12.47 12.37 12.44 0.0M
2021-06-30 12.50 12.55 12.47 12.55 0.0M
2021-06-29 12.39 12.42 12.39 12.41 0.0M
2021-06-28 12.46 12.49 12.45 12.48 0.0M
2021-06-25 12.44 12.46 12.40 12.43 0.0M
2021-06-24 12.20 12.27 12.20 12.27 0.0M
2021-06-23 12.21 12.21 12.16 12.18 0.0M
2021-06-22 12.18 12.18 12.15 12.15 0.0M
2021-06-21 12.12 12.13 12.10 12.12 0.0M
2021-06-18 12.14 12.14 12.07 12.08 0.1M
2021-06-17 12.03 12.11 12.03 12.11 0.0M
2021-06-16 11.93 11.96 11.90 11.94 0.0M
2021-06-15 12.10 12.16 12.09 12.09 0.0M
2021-06-14 12.18 12.24 12.18 12.23 0.0M
2021-06-11 12.23 12.26 12.22 12.25 0.0M
2021-06-10 12.33 12.36 12.32 12.36 0.0M
2021-06-09 12.23 12.23 12.21 12.21 0.0M
2021-06-08 12.25 12.25 12.18 12.19 0.0M
2021-06-07 12.34 12.36 12.30 12.30 0.0M
2021-06-04 12.36 12.41 12.34 12.37 0.0M
2021-06-03 12.25 12.29 12.20 12.29 0.0M
2021-06-02 12.33 12.36 12.33 12.34 0.0M
2021-06-01 12.41 12.44 12.35 12.39 0.0M
2021-05-31 12.43 12.46 12.38 12.38 0.0M
2021-05-28 12.39 12.43 12.39 12.42 0.0M
2021-05-27 12.39 12.44 12.37 12.40 0.0M
2021-05-26 12.24 12.32 12.24 12.32 0.0M
2021-05-25 12.24 12.33 12.24 12.31 0.0M
2021-05-21 11.75 11.78 11.75 11.75 0.0M
2021-05-20 11.85 11.96 11.85 11.95 0.0M
2021-05-19 11.81 11.85 11.81 11.83 0.0M
2021-05-18 11.92 11.98 11.88 11.90 0.0M
2021-05-17 11.89 11.92 11.84 11.92 0.0M
2021-05-14 11.77 11.81 11.73 11.81 0.0M
2021-05-13 11.49 11.59 11.47 11.56 0.0M
2021-05-12 11.59 11.66 11.54 11.54 0.1M
2021-05-11 11.55 11.55 11.49 11.49 0.0M
2021-05-10 11.53 11.55 11.43 11.44 0.0M
2021-05-07 11.57 11.58 11.48 11.56 0.0M
2021-05-06 11.71 11.74 11.68 11.70 0.0M
2021-05-05 11.69 11.78 11.69 11.76 0.0M
2021-05-04 11.71 11.74 11.63 11.66 0.0M
2021-05-03 11.63 11.72 11.63 11.69 0.0M
2021-04-30 11.78 11.78 11.71 11.78 0.0M
2021-04-29 11.86 11.86 11.77 11.78 0.0M
2021-04-28 11.83 11.83 11.76 11.78 0.0M
2021-04-27 11.68 11.73 11.65 11.67 0.0M
2021-04-26 11.62 11.62 11.59 11.62 0.0M
2021-04-23 11.80 11.84 11.80 11.84 0.0M
2021-04-22 11.70 11.77 11.68 11.72 0.0M
2021-04-21 11.68 11.73 11.68 11.71 0.0M
2021-04-20 11.58 11.61 11.52 11.52 0.0M
2021-04-19 11.64 11.66 11.54 11.54 0.0M
2021-04-16 11.39 11.44 11.37 11.41 0.0M
2021-04-15 11.28 11.41 11.28 11.40 0.0M
2021-04-14 11.37 11.43 11.37 11.39 0.0M
2021-04-13 11.30 11.35 11.30 11.35 0.0M
2021-04-12 11.36 11.36 11.31 11.31 0.0M
2021-04-09 11.55 11.55 11.52 11.52 0.0M
2021-04-08 11.76 11.76 11.65 11.65 0.0M
2021-04-07 11.70 11.74 11.64 11.64 0.0M
2021-04-06 11.79 11.89 11.77 11.87 0.0M
2021-04-01 11.83 11.90 11.83 11.85 0.0M
2021-03-31 11.70 11.78 11.68 11.74 0.0M
2021-03-30 11.71 11.72 11.68 11.69 0.0M
2021-03-29 11.63 11.65 11.59 11.61 0.0M
2021-03-26 11.61 11.62 11.61 11.61 0.0M
2021-03-25 11.36 11.39 11.31 11.39 0.0M
2021-03-24 11.37 11.39 11.31 11.36 0.0M
2021-03-23 11.49 11.56 11.46 11.52 0.0M
2021-03-22 11.60 11.60 11.56 11.60 0.0M
2021-03-19 11.51 11.54 11.49 11.54 0.0M
2021-03-18 11.72 11.72 11.62 11.67 0.0M
2021-03-17 11.70 11.70 11.62 11.62 0.0M
2021-03-16 11.55 11.64 11.55 11.64 0.0M
2021-03-15 11.52 11.55 11.50 11.52 0.0M
2021-03-12 11.69 11.69 11.59 11.63 0.0M
2021-03-11 11.72 11.78 11.72 11.78 0.0M
2021-03-10 11.49 11.49 11.42 11.47 0.0M
2021-03-09 11.38 11.58 11.38 11.58 0.0M
2021-03-08 11.51 11.53 11.42 11.53 0.0M
2021-03-05 12.00 12.01 11.91 11.91 0.0M
2021-03-04 12.05 12.06 12.00 12.06 0.0M
2021-03-03 12.40 12.40 12.24 12.26 0.2M
2021-03-02 12.22 12.30 12.18 12.18 0.0M
2021-03-01 12.33 12.43 12.32 12.42 0.0M
2021-02-26 12.01 12.13 11.99 12.11 0.0M
2021-02-25 12.35 12.35 12.23 12.23 0.3M
2021-02-24 12.33 12.44 12.33 12.44 0.0M
2021-02-23 12.64 12.67 12.47 12.60 0.0M
2021-02-22 12.74 12.76 12.66 12.70 0.0M
2021-02-19 13.21 13.30 13.21 13.28 0.0M
2021-02-18 13.23 13.27 13.17 13.18 0.0M
2021-02-17 13.62 13.69 13.58 13.67 0.0M
2021-02-16 13.61 13.61 13.55 13.57 0.0M
2021-02-15 13.53 13.55 13.49 13.54 0.0M
2021-02-12 13.40 13.47 13.39 13.44 0.0M
2021-02-11 13.38 13.42 13.34 13.42 0.0M
2021-02-10 13.33 13.34 13.25 13.26 0.0M
2021-02-09 13.08 13.12 13.05 13.12 0.0M
2021-02-08 12.82 12.88 12.80 12.86 0.0M
2021-02-05 12.61 12.65 12.61 12.62 0.0M
2021-02-04 12.58 12.63 12.56 12.57 0.0M
2021-02-03 12.66 12.66 12.60 12.63 0.0M
2021-02-02 12.54 12.62 12.54 12.59 0.0M
2021-02-01 12.29 12.32 12.29 12.31 0.0M
2021-01-29 12.08 12.20 12.08 12.17 0.0M
2021-01-28 12.14 12.26 12.03 12.25 0.0M
2021-01-27 12.50 12.50 12.40 12.43 0.0M
2021-01-26 12.48 12.56 12.44 12.54 0.0M
2021-01-25 12.71 12.71 12.61 12.63 0.0M
2021-01-22 12.56 12.56 12.48 12.50 0.0M
2021-01-21 12.59 12.62 12.57 12.57 0.0M
2021-01-20 12.34 12.44 12.34 12.41 0.0M
2021-01-19 12.33 12.34 12.26 12.26 0.0M
2021-01-18 12.54 12.54 12.49 12.49 0.0M
2021-01-15 12.34 12.40 12.31 12.34 0.0M
2021-01-14 12.46 12.51 12.43 12.50 0.0M
2021-01-13 12.58 12.60 12.52 12.59 0.0M
2021-01-12 12.69 12.73 12.68 12.69 0.0M
2021-01-11 12.33 12.36 12.28 12.32 0.0M
2021-01-08 12.44 12.44 12.36 12.37 0.0M
2021-01-07 12.45 12.49 12.42 12.45 0.0M
2021-01-06 12.21 12.22 12.15 12.22 0.0M
2021-01-05 12.11 12.19 12.04 12.14 0.0M
2021-01-04 12.01 12.01 11.92 11.96 0.0M