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
2022-12-30 9.88 9.95 9.88 9.93 0.0M
2022-12-29 9.84 9.89 9.84 9.86 0.0M
2022-12-28 9.87 9.87 9.80 9.80 0.0M
2022-12-27 9.85 9.96 9.85 9.90 0.0M
2022-12-23 9.68 9.69 9.68 9.68 0.0M
2022-12-22 9.72 9.74 9.68 9.68 0.0M
2022-12-21 9.77 9.80 9.77 9.80 0.0M
2022-12-20 9.79 9.82 9.77 9.78 0.0M
2022-12-19 9.92 9.95 9.90 9.90 0.0M
2022-12-16 10.05 10.07 10.04 10.07 0.0M
2022-12-15 10.10 10.14 10.00 10.00 0.0M
2022-12-14 10.11 10.11 10.08 10.11 0.0M
2022-12-13 10.12 10.13 10.10 10.10 0.0M
2022-12-12 10.25 10.25 10.13 10.13 0.0M
2022-12-09 10.34 10.38 10.32 10.32 0.0M
2022-12-08 10.27 10.33 10.25 10.26 0.0M
2022-12-07 10.24 10.29 10.21 10.23 0.0M
2022-12-06 10.23 10.28 10.21 10.26 0.0M
2022-12-05 10.20 10.21 10.16 10.16 0.0M
2022-12-02 9.94 10.12 9.89 10.12 0.0M
2022-12-01 10.05 10.06 10.01 10.01 0.0M
2022-11-30 9.98 10.17 9.98 10.17 0.0M
2022-11-29 9.88 9.96 9.88 9.96 0.0M
2022-11-28 9.53 9.57 9.45 9.56 0.0M
2022-11-25 9.65 9.68 9.60 9.60 0.0M
2022-11-24 9.65 9.67 9.64 9.65 0.0M
2022-11-23 9.74 9.76 9.71 9.73 0.0M
2022-11-22 9.83 9.86 9.83 9.83 0.0M
2022-11-21 9.81 9.82 9.80 9.80 0.0M
2022-11-18 9.84 9.87 9.83 9.85 0.0M
2022-11-17 9.85 9.87 9.80 9.87 0.0M
2022-11-16 9.97 9.97 9.89 9.89 0.0M
2022-11-15 10.11 10.15 10.06 10.15 0.0M
2022-11-14 9.98 10.01 9.95 9.95 0.0M
2022-11-11 10.02 10.05 9.98 9.98 0.0M
2022-11-10 9.74 9.93 9.74 9.92 0.0M
2022-11-09 9.82 9.83 9.75 9.75 0.0M
2022-11-08 9.90 9.91 9.90 9.90 0.0M
2022-11-07 10.02 10.04 10.00 10.00 0.0M
2022-11-04 10.14 10.23 10.14 10.15 0.0M
2022-11-03 9.72 9.80 9.72 9.80 0.0M
2022-11-02 9.77 9.77 9.66 9.66 0.0M
2022-11-01 9.55 9.57 9.55 9.57 0.0M
2022-10-31 9.24 9.30 9.19 9.27 0.0M
2022-10-28 9.40 9.40 9.36 9.37 0.0M
2022-10-27 9.51 9.61 9.49 9.59 0.0M
2022-10-26 9.66 9.77 9.66 9.75 0.0M
2022-10-25 9.64 9.64 9.55 9.55 0.0M
2022-10-24 9.75 9.75 9.61 9.61 0.0M
2022-10-21 10.11 10.12 10.08 10.11 0.0M
2022-10-20 10.12 10.18 10.12 10.16 0.0M
2022-10-19 10.24 10.25 10.17 10.20 0.0M
2022-10-18 10.40 10.42 10.32 10.34 0.0M
2022-10-17 10.48 10.57 10.48 10.53 0.0M
2022-10-14 10.48 10.50 10.43 10.43 0.0M
2022-10-13 10.31 10.33 10.27 10.27 0.0M
2022-10-12 10.37 10.37 10.33 10.33 0.0M
2022-10-11 10.24 10.26 10.24 10.26 0.0M
2022-10-10 10.29 10.29 10.23 10.29 0.0M
2022-10-07 10.72 10.73 10.66 10.66 0.0M
2022-10-06 10.84 10.84 10.77 10.79 0.0M
2022-10-05 10.88 10.88 10.78 10.78 0.0M
2022-10-04 10.55 10.63 10.51 10.63 0.0M
2022-10-03 10.32 10.47 10.29 10.43 0.0M
2022-09-30 10.53 10.53 10.47 10.47 0.0M
2022-09-29 10.55 10.62 10.55 10.55 0.0M
2022-09-28 10.67 10.67 10.64 10.64 0.0M
2022-09-27 10.80 10.83 10.78 10.78 0.0M
2022-09-26 10.67 10.71 10.54 10.71 0.0M
2022-09-23 10.61 10.61 10.55 10.60 0.0M
2022-09-22 10.60 10.64 10.60 10.64 0.0M
2022-09-21 10.66 10.72 10.66 10.72 0.0M
2022-09-20 10.66 10.68 10.66 10.68 0.0M
2022-09-19 10.68 10.70 10.67 10.67 0.0M
2022-09-16 10.68 10.68 10.65 10.65 0.0M
2022-09-15 11.03 11.03 10.93 10.93 0.0M
2022-09-14 11.17 11.17 11.14 11.16 0.0M
2022-09-13 11.16 11.16 11.09 11.16 0.0M
2022-09-12 11.03 11.19 11.02 11.19 0.0M
2022-09-09 11.20 11.25 11.20 11.23 0.0M
2022-09-08 11.10 11.17 11.10 11.17 0.0M
2022-09-07 11.23 11.23 11.18 11.18 0.0M
2022-09-06 11.17 11.18 11.16 11.18 0.0M
2022-09-05 11.15 11.15 11.11 11.14 0.0M
2022-09-02 11.11 11.11 11.07 11.07 0.0M
2022-09-01 11.16 11.23 11.16 11.23 0.0M
2022-08-31 11.25 11.25 11.14 11.14 0.0M
2022-08-30 11.27 11.27 11.18 11.18 0.0M
2022-08-29 11.39 11.39 11.33 11.33 0.0M
2022-08-26 11.51 11.51 11.43 11.43 0.0M
2022-08-25 11.51 11.61 11.51 11.57 0.0M
2022-08-24 11.44 11.48 11.43 11.48 0.0M
2022-08-23 11.69 11.71 11.69 11.69 0.0M
2022-08-22 11.63 11.66 11.59 11.66 0.0M
2022-08-19 11.54 11.54 11.49 11.49 0.0M
2022-08-18 11.54 11.59 11.53 11.59 0.0M
2022-08-17 11.61 11.62 11.60 11.62 0.0M
2022-08-16 11.53 11.59 11.53 11.55 0.0M
2022-08-15 11.53 11.56 11.53 11.56 0.0M
2022-08-12 11.53 11.56 11.48 11.56 0.0M
2022-08-11 11.51 11.54 11.49 11.54 0.0M
2022-08-10 11.35 11.35 11.31 11.33 0.0M
2022-08-09 11.48 11.48 11.47 11.47 0.0M
2022-08-08 11.47 11.50 11.45 11.47 0.0M
2022-08-05 11.42 11.49 11.42 11.48 0.0M
2022-08-04 11.30 11.33 11.29 11.31 0.0M
2022-08-03 11.24 11.29 11.23 11.29 0.0M
2022-08-02 11.26 11.32 11.24 11.32 0.0M
2022-08-01 11.50 11.50 11.38 11.38 0.0M
2022-07-29 11.46 11.50 11.46 11.47 0.0M
2022-07-28 11.65 11.73 11.64 11.69 0.0M
2022-07-27 11.69 11.75 11.69 11.75 0.0M
2022-07-26 11.66 11.73 11.65 11.73 0.0M
2022-07-25 11.62 11.62 11.60 11.60 0.0M
2022-07-22 11.63 11.71 11.62 11.62 0.0M
2022-07-21 11.65 11.68 11.65 11.68 0.0M
2022-07-20 11.79 11.88 11.79 11.87 0.0M
2022-07-19 11.92 11.92 11.86 11.86 0.0M
2022-07-18 12.03 12.03 11.95 11.95 0.0M
2022-07-15 11.96 11.96 11.85 11.85 0.0M
2022-07-14 12.16 12.16 12.10 12.10 0.0M
2022-07-13 12.15 12.18 12.08 12.08 0.0M
2022-07-12 12.11 12.13 12.09 12.10 0.0M
2022-07-11 12.13 12.21 12.13 12.20 0.0M
2022-07-08 12.35 12.43 12.35 12.39 0.0M
2022-07-07 12.31 12.49 12.31 12.49 0.0M
2022-07-06 12.19 12.31 12.19 12.29 0.0M
2022-07-05 12.21 12.32 12.21 12.29 0.0M
2022-07-04 12.20 12.22 12.20 12.21 0.0M
2022-07-01 12.07 12.21 12.07 12.20 0.0M
2022-06-30 12.12 12.20 12.12 12.14 0.0M
2022-06-29 11.88 11.94 11.87 11.92 0.0M
2022-06-28 12.01 12.02 11.97 11.99 0.0M
2022-06-27 11.90 11.93 11.86 11.86 0.0M
2022-06-24 11.77 11.85 11.77 11.83 0.0M
2022-06-23 11.53 11.72 11.53 11.67 0.0M
2022-06-22 11.46 11.46 11.41 11.41 0.0M
2022-06-21 11.59 11.62 11.55 11.61 0.0M
2022-06-20 11.66 11.67 11.61 11.66 0.0M
2022-06-17 11.58 11.60 11.58 11.59 0.0M
2022-06-16 11.49 11.49 11.33 11.33 0.0M
2022-06-15 11.46 11.60 11.46 11.60 0.0M
2022-06-14 11.36 11.36 11.28 11.33 0.0M
2022-06-13 11.19 11.19 11.13 11.13 0.0M
2022-06-10 11.25 11.29 11.24 11.24 0.0M
2022-06-09 10.99 11.07 10.99 11.02 0.0M
2022-06-08 11.16 11.16 11.06 11.13 0.0M
2022-06-07 11.08 11.12 11.08 11.10 0.0M
2022-06-06 10.98 11.05 10.98 11.05 0.0M
2022-06-03 11.00 11.00 10.88 10.88 0.1M
2022-06-02 10.82 10.87 10.82 10.84 0.0M
2022-06-01 10.71 10.71 10.69 10.71 0.0M
2022-05-31 10.73 10.77 10.72 10.72 0.0M
2022-05-30 10.56 10.56 10.53 10.53 0.0M
2022-05-27 10.34 10.48 10.34 10.48 0.0M
2022-05-26 10.36 10.41 10.36 10.39 0.0M
2022-05-25 10.44 10.45 10.39 10.43 0.0M
2022-05-24 10.36 10.44 10.34 10.34 0.0M
2022-05-23 10.73 10.74 10.71 10.71 0.0M
2022-05-20 10.80 10.82 10.78 10.78 0.0M
2022-05-19 10.50 10.56 10.45 10.56 0.0M
2022-05-18 10.48 10.49 10.45 10.45 0.0M
2022-05-17 10.58 10.58 10.52 10.53 0.0M
2022-05-16 10.43 10.49 10.42 10.48 0.0M
2022-05-13 10.49 10.56 10.47 10.53 0.0M
2022-05-12 10.32 10.43 10.32 10.43 0.0M
2022-05-11 10.37 10.41 10.37 10.41 0.0M
2022-05-10 10.21 10.21 10.14 10.14 0.0M
2022-05-09 10.14 10.14 9.99 10.03 0.0M
2022-05-06 10.25 10.25 10.20 10.23 0.0M
2022-05-05 10.52 10.58 10.38 10.38 0.0M
2022-05-04 10.54 10.55 10.47 10.47 0.0M
2022-05-03 10.55 10.56 10.54 10.56 0.0M
2022-05-02 10.42 10.46 10.42 10.44 0.0M
2022-04-29 10.61 10.65 10.57 10.57 0.1M
2022-04-28 10.34 10.47 10.28 10.28 0.0M
2022-04-27 10.31 10.36 10.31 10.36 0.0M
2022-04-26 9.96 9.96 9.87 9.87 0.0M
2022-04-25 9.93 9.98 9.85 9.93 0.0M
2022-04-22 10.57 10.57 10.48 10.50 0.0M
2022-04-21 10.49 10.51 10.47 10.50 0.0M
2022-04-20 10.88 10.88 10.78 10.78 0.0M
2022-04-19 11.15 11.15 11.05 11.08 0.0M
2022-04-14 11.18 11.25 11.18 11.25 0.0M
2022-04-13 11.08 11.15 11.08 11.15 0.0M
2022-04-12 11.21 11.22 11.18 11.22 0.0M
2022-04-11 10.96 11.06 10.95 11.01 0.0M
2022-04-08 11.39 11.39 11.32 11.34 0.0M
2022-04-07 11.27 11.30 11.23 11.23 0.0M
2022-04-06 11.41 11.41 11.31 11.34 0.0M
2022-04-05 11.51 11.51 11.45 11.45 0.0M
2022-04-04 11.31 11.47 11.31 11.43 0.0M
2022-04-01 11.30 11.41 11.30 11.34 0.0M
2022-03-31 11.08 11.18 11.08 11.13 0.0M
2022-03-30 11.21 11.21 11.18 11.18 0.0M
2022-03-29 11.03 11.03 10.96 10.96 0.0M
2022-03-28 11.09 11.10 11.02 11.06 0.0M
2022-03-25 11.12 11.18 11.12 11.15 0.0M
2022-03-24 11.36 11.38 11.35 11.35 0.1M
2022-03-23 11.37 11.43 11.35 11.38 0.0M
2022-03-22 11.42 11.42 11.38 11.40 0.0M
2022-03-21 11.33 11.49 11.33 11.37 0.0M
2022-03-18 11.25 11.43 11.25 11.43 0.0M
2022-03-17 11.31 11.31 11.15 11.17 0.0M
2022-03-16 11.35 11.66 11.31 11.55 0.3M
2022-03-15 10.47 10.68 10.35 10.64 0.0M
2022-03-14 11.07 11.11 10.99 10.99 0.0M
2022-03-11 11.56 11.58 11.44 11.44 0.0M
2022-03-10 11.41 11.52 11.36 11.37 0.3M
2022-03-09 11.39 11.41 11.34 11.34 0.0M
2022-03-08 11.55 11.57 11.50 11.54 0.0M
2022-03-07 11.85 11.87 11.77 11.82 0.0M
2022-03-04 12.09 12.13 12.02 12.10 0.0M
2022-03-03 12.17 12.17 12.10 12.12 0.0M
2022-03-02 12.19 12.24 12.18 12.23 0.0M
2022-03-01 12.15 12.27 12.14 12.23 0.0M
2022-02-28 12.13 12.20 12.10 12.16 0.0M
2022-02-25 12.03 12.10 12.01 12.07 0.0M
2022-02-24 11.84 11.91 11.84 11.85 0.0M
2022-02-23 12.03 12.08 12.03 12.03 0.0M
2022-02-22 11.97 11.97 11.91 11.91 0.0M
2022-02-21 11.99 12.03 11.99 11.99 0.0M
2022-02-18 12.02 12.05 12.02 12.02 0.0M
2022-02-17 11.95 11.98 11.92 11.95 0.0M
2022-02-16 11.93 11.93 11.91 11.91 0.0M
2022-02-15 11.88 11.98 11.88 11.94 0.0M
2022-02-14 11.72 11.75 11.67 11.75 0.0M
2022-02-11 11.80 11.80 11.78 11.79 0.0M
2022-02-10 11.93 11.93 11.86 11.86 0.0M
2022-02-09 11.95 11.95 11.91 11.93 0.0M
2022-02-08 11.73 11.81 11.73 11.79 0.0M
2022-02-07 11.79 11.83 11.77 11.77 0.0M
2022-02-04 11.76 11.80 11.72 11.72 0.0M
2022-02-03 11.88 11.91 11.74 11.74 0.0M
2022-02-02 11.96 11.96 11.88 11.88 0.0M
2022-02-01 11.91 11.94 11.87 11.91 0.0M
2022-01-31 11.85 11.87 11.85 11.87 0.0M
2022-01-28 11.84 11.86 11.79 11.86 0.0M
2022-01-27 12.02 12.13 12.02 12.09 0.0M
2022-01-26 12.18 12.30 12.18 12.27 0.0M
2022-01-25 12.09 12.15 12.09 12.11 0.0M
2022-01-24 12.36 12.37 12.25 12.25 0.0M
2022-01-21 12.35 12.37 12.32 12.34 0.0M
2022-01-20 12.41 12.50 12.37 12.50 0.0M
2022-01-19 12.32 12.42 12.32 12.36 0.0M
2022-01-18 12.32 12.43 12.32 12.43 0.0M
2022-01-17 12.22 12.29 12.22 12.26 0.0M
2022-01-14 12.08 12.11 12.08 12.11 0.0M
2022-01-13 12.13 12.13 12.10 12.12 0.0M
2022-01-12 12.45 12.46 12.44 12.46 0.0M
2022-01-11 12.36 12.36 12.30 12.31 0.0M
2022-01-10 12.44 12.44 12.39 12.39 0.0M
2022-01-07 12.39 12.39 12.34 12.36 0.0M
2022-01-06 12.53 12.53 12.44 12.44 0.0M
2022-01-05 12.59 12.60 12.57 12.57 0.0M
2022-01-04 12.74 12.75 12.67 12.69 0.0M
2022-01-03 12.82 12.84 12.80 12.83 0.0M