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
2023-12-29 8.11 8.11 8.06 8.08 0.0M
2023-12-28 8.04 8.06 8.03 8.05 0.0M
2023-12-27 7.88 7.88 7.83 7.83 0.0M
2023-12-22 7.90 7.91 7.90 7.90 0.0M
2023-12-21 7.93 7.93 7.92 7.93 0.0M
2023-12-20 7.87 7.88 7.84 7.84 0.0M
2023-12-19 7.95 8.01 7.95 8.01 0.0M
2023-12-18 7.97 7.99 7.94 7.95 0.0M
2023-12-15 8.01 8.04 8.01 8.03 0.0M
2023-12-14 8.07 8.08 8.05 8.08 0.0M
2023-12-13 8.14 8.16 8.14 8.15 0.0M
2023-12-12 8.27 8.27 8.24 8.24 0.0M
2023-12-11 8.27 8.31 8.26 8.31 0.0M
2023-12-08 8.21 8.22 8.19 8.20 0.0M
2023-12-07 8.22 8.22 8.20 8.20 0.0M
2023-12-06 8.21 8.21 8.19 8.19 0.0M
2023-12-05 8.22 8.22 8.18 8.21 0.0M
2023-12-04 8.29 8.33 8.29 8.33 0.0M
2023-12-01 8.30 8.35 8.30 8.35 0.0M
2023-11-30 8.33 8.34 8.32 8.34 0.0M
2023-11-29 8.31 8.31 8.29 8.29 0.0M
2023-11-28 8.35 8.36 8.33 8.34 0.0M
2023-11-27 8.35 8.35 8.34 8.34 0.0M
2023-11-24 8.41 8.41 8.40 8.41 0.0M
2023-11-23 8.53 8.53 8.50 8.50 0.0M
2023-11-22 8.43 8.46 8.43 8.44 0.0M
2023-11-21 8.50 8.50 8.49 8.49 0.0M
2023-11-20 8.48 8.53 8.48 8.53 0.0M
2023-11-17 8.44 8.50 8.44 8.46 0.0M
2023-11-16 8.41 8.41 8.36 8.40 0.0M
2023-11-15 8.49 8.57 8.49 8.57 0.0M
2023-11-14 8.48 8.54 8.48 8.54 0.0M
2023-11-13 8.50 8.55 8.50 8.55 0.0M
2023-11-10 8.50 8.51 8.49 8.49 0.0M
2023-11-09 8.56 8.56 8.53 8.55 0.0M
2023-11-08 8.57 8.59 8.56 8.57 0.0M
2023-11-07 8.55 8.60 8.55 8.59 0.0M
2023-11-06 8.56 8.58 8.54 8.57 0.0M
2023-11-03 8.51 8.51 8.48 8.50 0.0M
2023-11-02 8.44 8.48 8.44 8.48 0.0M
2023-11-01 8.50 8.54 8.50 8.54 0.0M
2023-10-31 8.46 8.49 8.46 8.49 0.0M
2023-10-30 8.55 8.55 8.50 8.50 0.0M
2023-10-27 8.49 8.49 8.41 8.41 0.0M
2023-10-26 8.36 8.41 8.36 8.41 0.0M
2023-10-25 8.30 8.34 8.30 8.32 0.0M
2023-10-24 8.20 8.40 8.20 8.40 0.0M
2023-10-23 8.19 8.20 8.17 8.20 0.0M
2023-10-20 8.33 8.33 8.28 8.28 0.0M
2023-10-19 8.42 8.42 8.38 8.38 0.0M
2023-10-18 8.66 8.66 8.60 8.60 0.0M
2023-10-17 8.76 8.76 8.71 8.71 0.0M
2023-10-16 8.74 8.78 8.73 8.77 0.0M
2023-10-13 8.84 8.85 8.81 8.83 0.0M
2023-10-12 8.86 8.87 8.82 8.82 0.0M
2023-10-11 8.80 8.89 8.77 8.87 0.0M
2023-10-10 8.83 8.88 8.83 8.86 0.0M
2023-10-09 8.90 8.91 8.88 8.89 0.0M
2023-10-06 8.85 8.89 8.85 8.89 0.0M
2023-10-05 8.81 8.81 8.79 8.79 0.0M
2023-10-04 8.79 8.86 8.78 8.80 0.0M
2023-10-03 8.91 8.91 8.85 8.87 0.0M
2023-10-02 8.96 8.97 8.96 8.96 0.0M
2023-09-29 9.04 9.04 8.94 8.94 0.0M
2023-09-28 8.94 8.94 8.90 8.91 0.0M
2023-09-27 8.89 8.93 8.89 8.93 0.0M
2023-09-26 8.87 8.87 8.85 8.87 0.0M
2023-09-25 8.87 8.92 8.86 8.92 0.0M
2023-09-22 8.92 8.98 8.92 8.94 0.0M
2023-09-21 8.76 8.76 8.74 8.74 0.0M
2023-09-20 8.81 8.85 8.81 8.84 0.0M
2023-09-19 8.87 8.88 8.85 8.85 0.0M
2023-09-18 8.94 8.94 8.89 8.89 0.0M
2023-09-15 8.89 8.89 8.85 8.85 0.0M
2023-09-14 8.88 8.96 8.88 8.96 0.0M
2023-09-13 8.87 8.92 8.87 8.92 0.0M
2023-09-12 8.93 8.95 8.92 8.94 0.0M
2023-09-11 8.95 8.97 8.93 8.93 0.1M
2023-09-08 8.79 8.81 8.79 8.81 0.0M
2023-09-07 8.85 8.85 8.79 8.82 0.0M
2023-09-06 8.99 9.03 8.99 9.01 0.0M
2023-09-05 8.99 9.03 8.99 9.03 0.0M
2023-09-04 9.08 9.08 9.06 9.06 0.0M
2023-09-01 8.89 9.01 8.89 9.01 0.0M
2023-08-31 8.77 8.87 8.77 8.84 0.0M
2023-08-30 8.82 8.83 8.81 8.81 0.0M
2023-08-29 8.90 8.93 8.90 8.93 0.0M
2023-08-28 8.80 8.85 8.80 8.85 0.0M
2023-08-25 8.73 8.73 8.72 8.72 0.0M
2023-08-24 8.74 8.74 8.69 8.69 0.0M
2023-08-23 8.66 8.70 8.65 8.69 0.0M
2023-08-22 8.73 8.74 8.70 8.73 0.1M
2023-08-21 8.68 8.73 8.68 8.72 0.0M
2023-08-18 8.84 8.84 8.80 8.80 0.0M
2023-08-17 8.92 8.95 8.89 8.91 0.0M
2023-08-16 8.88 8.88 8.82 8.82 0.0M
2023-08-15 8.95 8.95 8.87 8.89 0.0M
2023-08-14 8.99 9.02 8.97 8.99 0.0M
2023-08-11 9.07 9.07 8.98 8.98 0.0M
2023-08-10 9.27 9.29 9.27 9.28 0.0M
2023-08-09 9.30 9.32 9.25 9.25 0.0M
2023-08-08 9.29 9.29 9.24 9.27 0.0M
2023-08-07 9.38 9.38 9.32 9.33 0.0M
2023-08-04 9.48 9.48 9.44 9.44 0.0M
2023-08-03 9.44 9.54 9.41 9.54 0.1M
2023-08-02 9.37 9.39 9.33 9.33 0.0M
2023-08-01 9.44 9.47 9.41 9.41 0.0M
2023-07-31 9.48 9.48 9.45 9.47 0.0M
2023-07-28 9.46 9.51 9.45 9.51 0.0M
2023-07-27 9.19 9.19 9.15 9.19 0.0M
2023-07-26 9.28 9.32 9.25 9.32 0.0M
2023-07-25 9.30 9.37 9.30 9.32 0.0M
2023-07-24 8.96 9.12 8.96 9.12 0.0M
2023-07-21 9.00 9.00 8.96 8.96 0.0M
2023-07-20 8.90 8.96 8.90 8.94 0.0M
2023-07-19 8.91 8.93 8.89 8.93 0.0M
2023-07-18 8.95 8.97 8.95 8.95 0.0M
2023-07-17 8.98 9.01 8.98 8.98 0.0M
2023-07-14 9.15 9.15 9.07 9.08 0.0M
2023-07-13 9.14 9.15 9.11 9.15 0.0M
2023-07-12 9.08 9.09 9.06 9.09 0.0M
2023-07-11 9.11 9.13 9.09 9.10 0.2M
2023-07-10 9.06 9.10 9.06 9.09 0.0M
2023-07-07 9.06 9.08 9.06 9.07 0.0M
2023-07-06 9.11 9.11 9.03 9.03 0.0M
2023-07-05 9.17 9.17 9.14 9.15 0.0M
2023-07-04 9.26 9.28 9.25 9.26 0.0M
2023-07-03 9.22 9.22 9.15 9.15 0.0M
2023-06-30 9.10 9.10 9.06 9.06 0.0M
2023-06-29 9.01 9.01 9.00 9.01 0.0M
2023-06-28 9.03 9.03 9.00 9.02 0.0M
2023-06-27 9.08 9.08 9.04 9.05 0.0M
2023-06-26 9.00 9.00 8.96 8.96 0.0M
2023-06-23 9.03 9.08 9.03 9.04 0.0M
2023-06-22 9.08 9.11 9.07 9.10 0.0M
2023-06-21 9.19 9.19 9.12 9.13 0.0M
2023-06-20 9.35 9.35 9.28 9.29 0.0M
2023-06-19 9.39 9.41 9.39 9.40 0.0M
2023-06-16 9.47 9.47 9.45 9.45 0.0M
2023-06-15 9.44 9.44 9.41 9.43 0.0M
2023-06-14 9.31 9.34 9.31 9.34 0.0M
2023-06-13 9.30 9.31 9.30 9.30 0.0M
2023-06-12 9.31 9.32 9.30 9.31 0.0M
2023-06-09 9.28 9.29 9.26 9.29 0.0M
2023-06-08 9.28 9.28 9.25 9.28 0.0M
2023-06-07 9.26 9.29 9.25 9.25 0.0M
2023-06-06 9.31 9.35 9.30 9.35 0.0M
2023-06-05 9.38 9.42 9.36 9.41 0.1M
2023-06-02 9.44 9.50 9.44 9.50 0.0M
2023-06-01 9.31 9.36 9.26 9.34 0.0M
2023-05-31 9.30 9.34 9.30 9.30 0.0M
2023-05-30 9.44 9.44 9.34 9.34 0.0M
2023-05-29 9.42 9.42 9.41 9.42 0.0M
2023-05-26 9.46 9.53 9.45 9.51 0.0M
2023-05-25 9.42 9.46 9.41 9.41 0.0M
2023-05-24 9.45 9.46 9.42 9.42 0.0M
2023-05-23 9.55 9.59 9.54 9.59 0.0M
2023-05-22 9.68 9.72 9.68 9.69 0.0M
2023-05-19 9.67 9.70 9.67 9.68 0.0M
2023-05-18 9.67 9.69 9.65 9.66 0.0M
2023-05-17 9.68 9.70 9.68 9.69 0.0M
2023-05-16 9.75 9.77 9.75 9.75 0.0M
2023-05-15 9.83 9.85 9.82 9.84 0.0M
2023-05-12 9.66 9.66 9.63 9.63 0.0M
2023-05-11 9.79 9.81 9.75 9.78 0.0M
2023-05-10 9.75 9.79 9.75 9.77 0.0M
2023-05-09 9.84 9.88 9.84 9.88 0.0M
2023-05-08 9.86 9.89 9.86 9.89 0.0M
2023-05-05 9.79 9.82 9.79 9.81 0.0M
2023-05-04 9.80 9.85 9.79 9.83 0.0M
2023-05-03 9.72 9.73 9.70 9.73 0.0M
2023-05-02 9.79 9.79 9.74 9.74 0.0M
2023-04-28 9.81 9.84 9.81 9.83 0.0M
2023-04-27 9.70 9.74 9.70 9.74 0.0M
2023-04-26 9.68 9.68 9.63 9.67 0.0M
2023-04-25 9.61 9.63 9.58 9.63 0.0M
2023-04-24 9.76 9.77 9.73 9.73 0.0M
2023-04-21 9.90 9.91 9.87 9.89 0.0M
2023-04-20 10.11 10.13 10.10 10.13 0.0M
2023-04-19 10.16 10.19 10.13 10.16 0.0M
2023-04-18 10.29 10.32 10.28 10.30 0.0M
2023-04-17 10.26 10.29 10.24 10.27 0.0M
2023-04-14 10.09 10.10 10.07 10.08 0.0M
2023-04-13 10.06 10.07 10.06 10.06 0.0M
2023-04-12 10.13 10.17 10.08 10.08 0.0M
2023-04-11 10.21 10.22 10.19 10.20 0.0M
2023-04-06 10.20 10.24 10.20 10.22 0.0M
2023-04-05 10.28 10.28 10.19 10.20 0.0M
2023-04-04 10.23 10.24 10.21 10.21 0.0M
2023-04-03 10.27 10.27 10.24 10.26 0.0M
2023-03-31 10.18 10.21 10.18 10.20 0.0M
2023-03-30 10.17 10.17 10.16 10.16 0.0M
2023-03-29 10.08 10.10 10.07 10.10 0.0M
2023-03-28 10.11 10.14 10.10 10.12 0.0M
2023-03-27 10.18 10.18 10.10 10.11 0.0M
2023-03-24 10.19 10.20 10.18 10.20 0.0M
2023-03-23 10.18 10.26 10.18 10.22 0.0M
2023-03-22 10.09 10.15 10.09 10.11 0.0M
2023-03-21 10.15 10.15 10.07 10.07 0.0M
2023-03-20 10.09 10.09 10.07 10.07 0.0M
2023-03-17 10.16 10.16 10.06 10.06 0.0M
2023-03-16 10.12 10.13 10.12 10.13 0.0M
2023-03-15 10.13 10.18 10.13 10.18 0.0M
2023-03-14 10.19 10.21 10.18 10.21 0.0M
2023-03-13 10.17 10.25 10.15 10.20 0.0M
2023-03-10 10.16 10.16 10.15 10.15 0.0M
2023-03-09 10.26 10.26 10.20 10.20 0.0M
2023-03-08 10.33 10.36 10.33 10.33 0.0M
2023-03-07 10.34 10.34 10.28 10.28 0.0M
2023-03-06 10.49 10.49 10.44 10.44 0.0M
2023-03-03 10.58 10.63 10.58 10.62 0.0M
2023-03-02 10.54 10.61 10.54 10.61 0.0M
2023-03-01 10.62 10.65 10.58 10.58 0.0M
2023-02-28 10.40 10.44 10.37 10.41 0.0M
2023-02-27 10.40 10.42 10.40 10.40 0.0M
2023-02-24 10.45 10.45 10.29 10.29 0.0M
2023-02-23 10.59 10.61 10.54 10.55 0.0M
2023-02-22 10.55 10.60 10.55 10.56 0.0M
2023-02-21 10.62 10.64 10.60 10.62 0.0M
2023-02-20 10.62 10.66 10.60 10.64 0.0M
2023-02-17 10.42 10.42 10.33 10.33 0.0M
2023-02-16 10.52 10.54 10.49 10.52 0.0M
2023-02-15 10.61 10.65 10.61 10.65 0.0M
2023-02-14 10.70 10.71 10.66 10.66 0.0M
2023-02-13 10.73 10.75 10.72 10.72 0.0M
2023-02-10 10.56 10.64 10.56 10.61 0.0M
2023-02-09 10.69 10.71 10.67 10.67 0.0M
2023-02-08 10.55 10.55 10.49 10.49 0.0M
2023-02-07 10.61 10.65 10.60 10.61 0.0M
2023-02-06 10.51 10.54 10.47 10.53 0.0M
2023-02-03 10.62 10.62 10.56 10.56 0.0M
2023-02-02 10.65 10.66 10.65 10.66 0.0M
2023-02-01 10.77 10.77 10.72 10.73 0.0M
2023-01-31 10.72 10.74 10.71 10.72 0.0M
2023-01-30 10.75 10.85 10.72 10.83 0.0M
2023-01-27 11.00 11.04 10.96 10.96 0.0M
2023-01-26 10.96 10.97 10.93 10.97 0.0M
2023-01-25 10.85 10.85 10.79 10.79 0.0M
2023-01-24 10.80 10.80 10.77 10.79 0.0M
2023-01-23 10.78 10.88 10.78 10.84 0.0M
2023-01-20 10.71 10.73 10.70 10.73 0.0M
2023-01-19 10.66 10.70 10.61 10.68 0.0M
2023-01-18 10.62 10.66 10.62 10.63 0.0M
2023-01-17 10.65 10.67 10.62 10.67 0.0M
2023-01-16 10.71 10.73 10.67 10.69 0.0M
2023-01-13 10.54 10.59 10.54 10.59 0.0M
2023-01-12 10.42 10.46 10.42 10.44 0.0M
2023-01-11 10.39 10.46 10.39 10.46 0.0M
2023-01-10 10.44 10.46 10.42 10.45 0.0M
2023-01-09 10.45 10.51 10.44 10.47 0.0M
2023-01-06 10.43 10.46 10.42 10.45 0.0M
2023-01-05 10.26 10.38 10.26 10.34 0.0M
2023-01-04 10.09 10.14 10.09 10.12 0.0M
2023-01-03 10.04 10.10 10.04 10.09 0.0M
2023-01-02 9.88 9.96 9.88 9.95 0.0M