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
2023-12-29 7.79 8.27 8.01 8.27 0.0M
2023-12-28 7.94 7.94 7.94 7.96 0.0M
2023-12-27 7.77 7.77 7.77 7.72 0.0M
2023-12-22 8.01 8.27 7.79 8.27 0.0M
2023-12-21 7.84 7.84 7.84 7.82 0.0M
2023-12-20 7.76 7.76 7.76 7.74 0.0M
2023-12-19 7.86 7.86 7.86 7.89 0.0M
2023-12-18 7.88 7.88 7.88 7.86 0.0M
2023-12-15 7.79 8.27 7.89 8.27 0.0M
2023-12-14 7.96 7.96 7.96 7.98 0.0M
2023-12-13 8.03 8.03 8.03 8.04 0.0M
2023-12-12 8.15 8.15 8.15 8.13 0.0M
2023-12-11 8.15 8.15 8.15 8.19 0.0M
2023-12-08 7.89 8.27 8.09 8.27 0.0M
2023-12-07 8.10 8.10 8.10 8.10 0.0M
2023-12-06 8.09 8.09 8.09 8.08 0.0M
2023-12-05 8.09 8.09 8.09 8.10 0.0M
2023-12-04 8.20 8.20 8.20 8.22 0.0M
2023-12-01 8.17 8.17 8.17 8.22 0.0M
2023-11-30 8.20 8.20 8.20 8.24 0.0M
2023-11-29 8.17 8.17 8.17 8.18 0.0M
2023-11-28 8.23 8.23 8.23 8.22 0.0M
2023-11-27 8.22 8.22 8.22 8.21 0.0M
2023-11-24 8.28 8.28 8.28 8.29 0.0M
2023-11-23 8.41 8.41 8.41 8.39 0.0M
2023-11-22 8.31 8.31 8.31 8.31 0.0M
2023-11-21 8.37 8.37 8.37 8.37 0.0M
2023-11-20 8.36 8.36 8.36 8.40 0.0M
2023-11-17 8.31 8.31 8.31 8.34 0.0M
2023-11-16 8.29 8.29 8.29 8.25 0.0M
2023-11-15 8.38 8.38 8.38 8.45 0.0M
2023-11-14 8.36 8.36 8.36 8.41 0.0M
2023-11-13 8.39 8.39 8.39 8.44 0.0M
2023-11-10 8.38 8.38 8.38 8.37 0.0M
2023-11-09 8.44 8.44 8.44 8.42 0.0M
2023-11-08 8.45 8.45 8.45 8.43 0.0M
2023-11-07 8.44 8.44 8.44 8.46 0.0M
2023-11-06 8.45 8.45 8.45 8.46 0.0M
2023-11-03 8.39 8.39 8.39 8.37 0.0M
2023-11-02 8.31 8.31 8.31 8.35 0.0M
2023-11-01 8.38 8.38 8.38 8.41 0.0M
2023-10-31 8.35 8.35 8.35 8.37 0.0M
2023-10-30 8.43 8.43 8.43 8.38 0.0M
2023-10-27 8.36 8.36 8.36 8.31 0.0M
2023-10-26 8.26 8.26 8.26 8.29 0.0M
2023-10-25 8.20 8.20 8.20 8.21 0.0M
2023-10-24 8.09 8.09 8.09 8.28 0.0M
2023-10-23 8.08 8.08 8.08 8.10 0.0M
2023-10-20 8.23 8.23 8.23 8.19 0.0M
2023-10-19 8.09 8.31 8.27 8.27 0.0M
2023-10-18 8.46 8.46 8.46 8.43 0.0M
2023-10-17 8.56 8.56 8.50 8.52 0.0M
2023-10-16 8.56 8.56 8.56 8.57 0.0M
2023-10-13 8.64 8.64 8.64 8.64 0.0M
2023-10-12 8.66 8.66 8.66 8.64 0.0M
2023-10-11 8.61 8.61 8.61 8.68 0.0M
2023-10-10 8.61 8.61 8.61 8.67 0.0M
2023-10-09 8.70 8.70 8.70 8.67 0.0M
2023-10-06 8.65 8.65 8.65 8.67 0.0M
2023-10-05 8.60 8.60 8.60 8.59 0.0M
2023-10-04 8.56 8.65 8.58 8.58 0.0M
2023-10-03 8.70 8.70 8.70 8.68 0.0M
2023-10-02 8.75 8.75 8.75 8.77 0.0M
2023-09-29 8.82 8.82 8.82 8.76 0.0M
2023-09-28 8.73 8.73 8.73 8.71 0.0M
2023-09-27 8.69 8.69 8.69 8.75 0.0M
2023-09-26 8.68 8.68 8.68 8.67 0.0M
2023-09-25 8.66 8.66 8.66 8.69 0.0M
2023-09-22 8.72 8.72 8.72 8.72 0.0M
2023-09-21 8.56 8.56 8.56 8.53 0.0M
2023-09-20 8.60 8.60 8.60 8.62 0.0M
2023-09-19 8.66 8.66 8.66 8.64 0.0M
2023-09-18 8.72 8.72 8.72 8.67 0.0M
2023-09-15 8.67 8.67 8.67 8.63 0.0M
2023-09-14 8.65 8.65 8.65 8.73 0.0M
2023-09-13 8.66 8.66 8.66 8.70 0.0M
2023-09-12 8.71 8.71 8.71 8.72 0.0M
2023-09-11 8.73 8.73 8.73 8.71 0.0M
2023-09-08 8.59 8.59 8.59 8.58 0.0M
2023-09-07 8.65 8.65 8.65 8.59 0.0M
2023-09-06 8.78 8.78 8.78 8.79 0.0M
2023-09-05 8.77 8.77 8.77 8.81 0.0M
2023-09-04 8.87 8.87 8.87 8.86 0.0M
2023-09-01 8.67 8.67 8.67 8.79 0.0M
2023-08-31 8.57 8.57 8.57 8.64 0.0M
2023-08-30 8.61 8.61 8.61 8.60 0.0M
2023-08-29 8.69 8.69 8.69 8.73 0.0M
2023-08-28 8.60 8.60 8.60 8.64 0.0M
2023-08-25 8.53 8.53 8.53 8.50 0.0M
2023-08-24 8.53 8.53 8.53 8.50 0.0M
2023-08-23 8.46 8.46 8.46 8.50 0.0M
2023-08-22 8.54 8.54 8.54 8.54 0.0M
2023-08-21 8.48 8.48 8.48 8.53 0.0M
2023-08-18 8.65 8.65 8.65 8.60 0.0M
2023-08-17 8.71 8.71 8.71 8.71 0.0M
2023-08-16 8.68 8.68 8.68 8.63 0.0M
2023-08-15 8.76 8.76 8.76 8.68 0.0M
2023-08-14 8.79 8.79 8.79 8.80 0.0M
2023-08-11 8.84 8.84 8.84 8.80 0.0M
2023-08-10 9.07 9.07 9.07 9.06 0.0M
2023-08-09 9.10 9.10 9.10 9.03 0.0M
2023-08-08 9.08 9.08 9.08 9.06 0.0M
2023-08-07 9.16 9.16 9.16 9.10 0.0M
2023-08-04 9.27 9.27 9.27 9.21 0.0M
2023-08-03 9.23 9.23 9.23 9.32 0.0M
2023-08-02 9.13 9.13 9.13 9.14 0.0M
2023-08-01 9.22 9.22 9.22 9.19 0.0M
2023-07-31 9.27 9.27 9.27 9.25 0.0M
2023-07-28 9.25 9.25 9.25 9.28 0.0M
2023-07-27 8.97 8.97 8.97 8.98 0.0M
2023-07-26 8.98 8.98 8.98 9.02 0.0M
2023-07-25 9.01 9.01 9.01 9.04 0.0M
2023-07-24 8.66 8.66 8.66 8.84 0.0M
2023-07-21 8.72 8.72 8.72 8.70 0.0M
2023-07-20 8.63 8.63 8.63 8.67 0.0M
2023-07-19 8.63 8.63 8.63 8.65 0.0M
2023-07-18 8.67 8.67 8.67 8.68 0.0M
2023-07-17 8.71 8.71 8.71 8.72 0.0M
2023-07-14 8.86 8.86 8.86 8.80 0.0M
2023-07-13 8.85 8.85 8.85 8.87 0.0M
2023-07-12 8.80 8.80 8.80 8.80 0.0M
2023-07-11 8.82 8.82 8.82 8.82 0.0M
2023-07-10 8.78 8.78 8.78 8.81 0.0M
2023-07-07 8.78 8.78 8.78 8.79 0.0M
2023-07-06 8.82 8.82 8.82 8.76 0.0M
2023-07-05 8.87 8.87 8.87 8.86 0.0M
2023-07-04 8.97 8.97 8.97 8.97 0.0M
2023-07-03 8.91 8.91 8.91 8.87 0.0M
2023-06-30 8.80 8.80 8.80 8.79 0.0M
2023-06-29 8.72 8.72 8.72 8.73 0.0M
2023-06-28 8.75 8.75 8.75 8.74 0.0M
2023-06-27 8.80 8.80 8.80 8.77 0.0M
2023-06-26 8.71 8.71 8.71 8.68 0.0M
2023-06-23 8.74 8.74 8.74 8.76 0.0M
2023-06-22 8.80 8.80 8.80 8.81 0.0M
2023-06-21 8.87 8.87 8.87 8.85 0.0M
2023-06-20 9.05 9.05 9.05 8.99 0.0M
2023-06-19 9.08 9.08 9.08 9.09 0.0M
2023-06-16 9.16 9.16 9.16 9.16 0.0M
2023-06-15 9.15 9.15 9.15 9.12 0.0M
2023-06-14 9.01 9.01 9.01 9.04 0.0M
2023-06-13 9.01 9.01 9.01 9.01 0.0M
2023-06-12 9.02 9.02 9.02 9.01 0.0M
2023-06-09 8.99 8.99 8.99 8.99 0.0M
2023-06-08 8.98 8.98 8.98 8.98 0.0M
2023-06-07 8.96 8.96 8.96 8.97 0.0M
2023-06-06 8.99 8.99 8.99 9.05 0.0M
2023-06-05 9.10 9.10 9.10 9.09 0.0M
2023-06-02 9.12 9.12 9.12 9.21 0.0M
2023-06-01 9.02 9.05 9.02 9.02 0.0M
2023-05-31 9.00 9.00 9.00 9.01 0.0M
2023-05-30 9.13 9.13 9.13 9.05 0.0M
2023-05-29 9.12 9.12 9.12 9.12 0.0M
2023-05-26 9.17 9.17 9.17 9.22 0.0M
2023-05-25 9.13 9.13 9.13 9.12 0.0M
2023-05-24 9.14 9.14 9.14 9.11 0.0M
2023-05-23 9.23 9.23 9.23 9.27 0.0M
2023-05-22 9.41 9.41 9.41 9.40 0.0M
2023-05-19 9.37 9.37 9.37 9.38 0.0M
2023-05-18 9.36 9.36 9.36 9.34 0.0M
2023-05-17 9.38 9.38 9.38 9.39 0.0M
2023-05-16 9.46 9.46 9.46 9.44 0.0M
2023-05-15 9.52 9.52 9.52 9.53 0.0M
2023-05-12 9.34 9.34 9.34 9.34 0.0M
2023-05-11 9.48 9.48 9.48 9.48 0.0M
2023-05-10 9.45 9.45 9.45 9.45 0.0M
2023-05-09 9.53 9.53 9.53 9.53 0.0M
2023-05-08 9.54 9.63 9.54 9.63 0.0M
2023-05-05 9.48 9.48 9.48 9.48 0.0M
2023-05-04 9.48 9.48 9.48 9.48 0.0M
2023-05-03 9.41 9.41 9.39 9.40 0.0M
2023-05-02 9.48 9.48 9.48 9.48 0.0M
2023-04-28 9.50 9.50 9.50 9.50 0.0M
2023-04-27 9.40 9.40 9.40 9.40 0.0M
2023-04-26 9.35 9.39 9.35 9.39 0.0M
2023-04-25 9.31 9.31 9.31 9.31 0.0M
2023-04-24 9.44 9.44 9.44 9.44 0.0M
2023-04-21 9.58 9.58 9.58 9.58 0.0M
2023-04-20 9.79 9.79 9.79 9.79 0.0M
2023-04-19 9.83 9.83 9.83 9.83 0.0M
2023-04-18 9.96 9.96 9.96 9.96 0.0M
2023-04-17 9.92 9.92 9.92 9.92 0.0M
2023-04-14 9.77 9.77 9.77 9.77 0.0M
2023-04-13 9.73 9.73 9.73 9.73 0.0M
2023-04-12 9.79 9.79 9.79 9.79 0.0M
2023-04-11 9.86 9.86 9.86 9.86 0.0M
2023-04-06 9.86 9.86 9.86 9.86 0.0M
2023-04-05 9.93 9.93 9.93 9.93 0.0M
2023-04-04 9.88 9.88 9.88 9.88 0.0M
2023-04-03 9.91 9.91 9.91 9.91 0.0M
2023-03-31 9.82 9.82 9.82 9.82 0.0M
2023-03-30 9.82 9.82 9.82 9.82 0.0M
2023-03-29 9.73 9.73 9.73 9.73 0.0M
2023-03-28 9.77 9.77 9.77 9.77 0.0M
2023-03-27 9.83 9.83 9.83 9.83 0.0M
2023-03-24 9.84 9.84 9.84 9.84 0.0M
2023-03-23 9.84 9.84 9.84 9.84 0.0M
2023-03-22 9.75 9.75 9.75 9.75 0.0M
2023-03-21 9.80 9.80 9.80 9.80 0.0M
2023-03-20 9.75 9.75 9.75 9.75 0.0M
2023-03-17 9.81 9.81 9.78 9.78 0.0M
2023-03-16 9.77 9.77 9.77 9.77 0.0M
2023-03-15 9.78 9.78 9.78 9.78 0.0M
2023-03-14 9.83 9.83 9.83 9.83 0.0M
2023-03-13 9.82 9.82 9.81 9.81 0.0M
2023-03-10 9.78 9.78 9.78 9.78 0.0M
2023-03-09 9.91 9.91 9.91 9.91 0.0M
2023-03-08 9.97 9.97 9.97 9.97 0.0M
2023-03-07 9.97 9.97 9.97 9.97 0.0M
2023-03-06 10.15 10.15 10.15 10.15 0.0M
2023-03-03 10.23 10.23 10.23 10.23 0.0M
2023-03-02 10.18 10.18 10.18 10.18 0.0M
2023-03-01 10.26 10.26 10.26 10.26 0.0M
2023-02-28 10.04 10.04 10.04 10.04 0.0M
2023-02-27 10.05 10.09 10.05 10.09 0.0M
2023-02-24 10.07 10.07 10.07 10.07 0.0M
2023-02-23 10.24 10.24 10.24 10.24 0.0M
2023-02-22 10.19 10.19 10.19 10.19 0.0M
2023-02-21 10.27 10.27 10.27 10.27 0.0M
2023-02-20 10.24 10.24 10.24 10.24 0.0M
2023-02-17 10.02 10.02 10.02 10.02 0.0M
2023-02-16 10.16 10.16 10.16 10.16 0.0M
2023-02-15 10.24 10.24 10.24 10.24 0.0M
2023-02-14 10.33 10.33 10.33 10.33 0.0M
2023-02-13 10.36 10.36 10.36 10.36 0.0M
2023-02-10 10.23 10.23 10.23 10.23 0.0M
2023-02-09 10.33 10.33 10.33 10.33 0.0M
2023-02-08 10.19 10.19 10.19 10.19 0.0M
2023-02-07 10.24 10.24 10.24 10.24 0.0M
2023-02-06 10.16 10.16 10.16 10.16 0.0M
2023-02-03 10.26 10.27 10.26 10.27 0.0M
2023-02-02 10.29 10.29 10.29 10.29 0.0M
2023-02-01 10.41 10.41 10.41 10.41 0.0M
2023-01-31 10.35 10.35 10.35 10.35 0.0M
2023-01-27 10.61 10.65 10.61 10.65 0.0M
2023-01-26 10.61 10.61 10.61 10.61 0.0M
2023-01-25 10.50 10.50 10.40 10.40 0.0M
2023-01-24 10.45 10.45 10.45 10.45 0.0M
2023-01-23 10.44 10.44 10.44 10.44 0.0M
2023-01-20 10.35 10.35 10.35 10.35 0.0M
2023-01-19 10.29 10.29 10.29 10.29 0.0M
2023-01-18 10.26 10.26 10.26 10.26 0.0M
2023-01-17 10.26 10.26 10.26 10.26 0.0M
2023-01-16 10.36 10.36 10.36 10.36 0.0M
2023-01-13 10.20 10.20 10.20 10.20 0.0M
2023-01-12 10.07 10.07 10.07 10.07 0.0M
2023-01-11 10.04 10.04 10.04 10.04 0.0M
2023-01-10 10.05 10.05 10.05 10.05 0.0M
2023-01-09 10.10 10.10 10.10 10.10 0.0M
2023-01-06 10.08 10.08 10.08 10.08 0.0M
2023-01-05 9.92 9.92 9.92 9.92 0.0M
2023-01-04 9.73 9.73 9.73 9.73 0.0M
2023-01-03 9.70 9.70 9.70 9.70 0.0M
2023-01-02 9.56 9.56 9.56 9.56 0.0M