Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

HSBC ETFS PLC HSBC MSCI CHINA A INCLUSION UCITS ETF Historic Prices

 
     
Date Open High Low Close Volume
Sep 18, 2020 0.00 0.00 0.00 12.506 0
Sep 17, 2020 12.376 12.392 12.376 12.368 12
Sep 16, 2020 0.00 0.00 0.00 12.43 0
Sep 15, 2020 12.46 12.46 12.46 12.495 5,000
Sep 14, 2020 0.00 0.00 0.00 12.274 0
Sep 11, 2020 0.00 0.00 0.00 12.141 0
Sep 10, 2020 0.00 0.00 0.00 12.044 1,655
Sep 9, 2020 12.108 12.114 12.108 12.162 11,828
Sep 8, 2020 12.216 12.33 12.184 12.311 14,382
Sep 7, 2020 12.272 12.272 12.272 12.32 5,000
Sep 4, 2020 12.658 12.658 12.658 12.50 7,500
Sep 3, 2020 12.682 12.682 12.672 12.605 13,555
Sep 2, 2020 12.848 12.87 12.848 12.795 10,989
Sep 1, 2020 12.80 12.80 12.80 12.796 31
Aug 31, 2020 12.634 0.00 0.00 12.744 0
Aug 28, 2020 12.634 12.704 12.634 12.744 5,918
Aug 27, 2020 0.00 0.00 0.00 12.365 0
Aug 26, 2020 12.372 12.372 12.372 12.346 7,500
Aug 25, 2020 0.00 0.00 0.00 12.415 0
Aug 24, 2020 12.444 12.444 12.356 12.35 16,146
Aug 21, 2020 12.31 12.31 12.31 12.305 7,519
Aug 20, 2020 12.164 12.18 12.164 12.218 24,334
Aug 19, 2020 0.00 0.00 0.00 12.374 0
Aug 18, 2020 12.57 12.57 12.536 12.519 3,194
Aug 17, 2020 12.53 12.53 12.53 12.529 1,846
Aug 14, 2020 0.00 0.00 0.00 12.184 0
Aug 13, 2020 12.09 12.09 12.09 12.073 10,310
Aug 12, 2020 0.00 0.00 0.00 12.138 0
Aug 11, 2020 12.084 12.212 12.084 12.198 16,000
Aug 10, 2020 12.198 12.198 12.194 12.224 11,986
Aug 7, 2020 0.00 0.00 0.00 12.218 0
Aug 6, 2020 12.378 12.378 12.378 12.369 90
Aug 5, 2020 12.38 12.38 12.38 12.476 7,500
Aug 4, 2020 0.00 0.00 0.00 12.215 0
Aug 3, 2020 12.276 12.276 12.274 12.329 10,000
Jul 31, 2020 0.00 0.00 0.00 11.997 0
Jul 30, 2020 11.814 11.928 11.814 11.854 7,510
Jul 29, 2020 11.968 11.992 11.968 12.029 9,255
Jul 28, 2020 11.764 11.764 11.764 11.69 7,236
Jul 27, 2020 11.598 11.702 11.598 11.67 1,208
Jul 24, 2020 11.592 11.592 11.592 11.549 8,300
Jul 23, 2020 12.098 12.10 12.068 12.079 25,191
Jul 22, 2020 12.01 12.074 12.008 12.021 41,626
Jul 21, 2020 12.092 12.128 12.092 12.08 12,500
Jul 20, 2020 12.012 12.058 12.012 12.028 20
Jul 17, 2020 0.00 0.00 0.00 11.749 0
Jul 16, 2020 0.00 0.00 0.00 11.714 0
Jul 15, 2020 12.342 12.342 12.342 12.343 2,000
Jul 14, 2020 12.41 12.472 12.41 12.478 13,440
Jul 13, 2020 12.202 0.00 0.00 12.608 0
Showing 1 to 50 of 261