HSBC MSCI CHINA A UCITS ETF USD (Acc)

HCAA
🏛️ france →
10.17
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 9.54 9.54 9.54 9.54 0.0M
2022-12-29 9.51 9.51 9.51 9.51 0.0M
2022-12-28 9.54 9.57 9.54 9.57 0.0M
2022-12-27 9.54 9.54 9.54 9.54 0.0M
2022-12-23 9.36 9.36 9.36 9.36 0.0M
2022-12-22 9.40 9.40 9.40 9.40 0.0M
2022-12-21 9.44 9.44 9.44 9.44 0.0M
2022-12-20 9.46 9.46 9.46 9.46 0.0M
2022-12-19 9.58 9.58 9.58 9.58 0.0M
2022-12-16 9.71 9.71 9.71 9.71 0.0M
2022-12-15 9.73 9.73 9.73 9.73 0.0M
2022-12-14 9.78 9.78 9.78 9.78 0.0M
2022-12-13 9.78 9.78 9.78 9.78 0.0M
2022-12-12 9.85 9.85 9.85 9.85 0.0M
2022-12-09 9.97 9.97 9.97 9.97 0.0M
2022-12-08 9.91 9.91 9.91 9.91 0.0M
2022-12-07 9.88 9.88 9.88 9.88 0.0M
2022-12-06 9.92 9.92 9.92 9.92 0.0M
2022-12-05 9.85 9.85 9.85 9.85 0.0M
2022-12-02 9.61 9.61 9.61 9.61 0.0M
2022-12-01 9.71 9.71 9.71 9.71 0.0M
2022-11-30 9.66 9.66 9.66 9.66 0.0M
2022-11-29 9.54 9.54 9.54 9.54 0.0M
2022-11-28 9.21 9.21 9.21 9.21 0.0M
2022-11-25 9.33 9.33 9.29 9.29 0.0M
2022-11-24 9.34 9.34 9.33 9.33 0.0M
2022-11-23 9.39 9.41 9.39 9.41 0.0M
2022-11-22 9.49 9.49 9.48 9.48 0.0M
2022-11-21 9.46 9.46 9.46 9.46 0.0M
2022-11-18 9.50 9.51 9.50 9.51 0.0M
2022-11-17 9.52 9.52 9.51 9.51 0.0M
2022-11-16 9.63 9.63 9.56 9.56 0.0M
2022-11-15 9.76 9.80 9.76 9.80 0.0M
2022-11-14 9.65 9.65 9.63 9.63 0.0M
2022-11-11 9.65 9.65 9.65 9.65 0.0M
2022-11-10 9.42 9.61 9.42 9.61 0.0M
2022-11-09 9.46 9.46 9.42 9.42 0.0M
2022-11-08 9.57 9.57 9.57 9.57 0.0M
2022-11-07 9.68 9.68 9.68 9.68 0.0M
2022-11-04 9.80 9.81 9.80 9.81 0.0M
2022-11-03 9.39 9.49 9.39 9.49 0.0M
2022-11-02 9.44 9.44 9.35 9.35 0.0M
2022-11-01 9.23 9.26 9.23 9.26 0.0M
2022-10-31 8.92 8.97 8.92 8.97 0.0M
2022-10-28 9.07 9.07 9.05 9.05 0.0M
2022-10-27 9.22 9.27 9.22 9.27 0.0M
2022-10-26 9.33 9.43 9.30 9.43 0.0M
2022-10-25 9.29 9.29 9.26 9.26 0.0M
2022-10-24 9.29 9.29 9.29 9.29 0.0M
2022-10-21 9.75 9.77 9.75 9.77 0.0M
2022-10-20 9.77 9.83 9.77 9.83 0.0M
2022-10-19 9.79 9.79 9.77 9.77 0.0M
2022-10-18 9.96 9.96 9.93 9.93 0.0M
2022-10-17 10.08 10.08 10.08 10.08 0.0M
2022-10-14 10.04 10.04 10.00 10.00 0.0M
2022-10-13 9.88 9.88 9.85 9.85 0.0M
2022-10-12 9.93 9.93 9.89 9.89 0.0M
2022-10-11 9.80 9.82 9.80 9.82 0.0M
2022-10-10 9.85 9.85 9.84 9.84 0.0M
2022-10-07 10.26 10.26 10.20 10.20 0.0M
2022-10-06 10.35 10.35 10.34 10.34 0.0M
2022-10-05 10.42 10.42 10.32 10.32 0.0M
2022-10-04 10.16 10.16 10.16 10.16 0.0M
2022-10-03 9.87 9.99 9.87 9.99 0.0M
2022-09-30 10.05 10.05 10.02 10.02 0.0M
2022-09-29 10.09 10.10 10.09 10.10 0.0M
2022-09-28 10.18 10.18 10.18 10.18 0.0M
2022-09-27 10.33 10.33 10.33 10.33 0.0M
2022-09-26 10.20 10.25 10.20 10.25 0.0M
2022-09-23 10.16 10.16 10.16 10.16 0.0M
2022-09-22 10.17 10.22 10.17 10.22 0.0M
2022-09-21 10.20 10.28 10.20 10.28 0.0M
2022-09-20 10.23 10.25 10.23 10.25 0.0M
2022-09-19 10.26 10.26 10.25 10.25 0.0M
2022-09-16 10.26 10.26 10.23 10.23 0.0M
2022-09-15 10.60 10.60 10.50 10.50 0.0M
2022-09-14 10.72 10.72 10.70 10.70 0.0M
2022-09-13 10.72 10.72 10.71 10.71 0.0M
2022-09-12 10.58 10.73 10.58 10.73 0.0M
2022-09-09 10.75 10.77 10.75 10.77 0.0M
2022-09-08 10.67 10.71 10.67 10.71 0.0M
2022-09-07 10.78 10.78 10.72 10.72 0.0M
2022-09-06 10.72 10.72 10.71 10.71 0.0M
2022-09-05 10.71 10.71 10.68 10.68 0.0M
2022-09-02 10.67 10.67 10.61 10.61 0.0M
2022-09-01 10.70 10.74 10.70 10.74 0.0M
2022-08-31 10.79 10.79 10.67 10.67 0.0M
2022-08-30 10.80 10.80 10.71 10.71 0.0M
2022-08-29 10.83 10.83 10.83 10.83 0.0M
2022-08-26 11.03 11.03 10.96 10.96 0.0M
2022-08-25 11.02 11.09 11.02 11.09 0.0M
2022-08-24 10.95 11.00 10.95 11.00 0.0M
2022-08-23 11.19 11.19 11.19 11.19 0.0M
2022-08-22 11.13 11.16 11.13 11.16 0.0M
2022-08-19 11.06 11.06 11.00 11.00 0.0M
2022-08-18 11.06 11.10 11.06 11.10 0.0M
2022-08-17 11.17 11.17 11.11 11.11 0.0M
2022-08-16 11.06 11.06 11.06 11.06 0.0M
2022-08-15 11.04 11.06 11.04 11.06 0.0M
2022-08-12 11.03 11.06 11.03 11.06 0.0M
2022-08-11 11.03 11.03 11.03 11.03 0.0M
2022-08-10 10.86 10.87 10.86 10.87 0.0M
2022-08-09 11.01 11.01 10.97 10.97 0.0M
2022-08-08 10.99 10.99 10.97 10.97 0.0M
2022-08-05 10.93 11.00 10.93 11.00 0.0M
2022-08-04 10.84 10.84 10.80 10.80 0.0M
2022-08-03 10.77 10.81 10.77 10.81 0.0M
2022-08-02 10.78 10.83 10.78 10.83 0.0M
2022-08-01 11.02 11.02 10.89 10.89 0.0M
2022-07-29 10.99 10.99 10.95 10.95 0.0M