China A (HMCT)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722443400 | 8.7815 | 0.26 | 3.09 | 8.796 | 8.821 | 8.7705 | 5347 |
| 1722357000 | 8.518 | -0.05 | -0.59 | 8.513 | 8.5345 | 8.492 | 760 |
| 1722270600 | 8.5685 | -0.06 | -0.74 | 8.543 | 8.5685 | 8.541 | 760 |
| 1722011400 | 8.6325 | 0.01 | 0.07 | 8.6325 | 8.6325 | 8.6325 | 0 |
| 1721925000 | 8.6265 | -0.1 | -1.16 | 8.651 | 8.6575 | 8.593 | 3 |
| 1721838600 | 8.728 | -0.02 | -0.28 | 8.728 | 8.728 | 8.728 | 989 |
| 1721752200 | 8.7525 | -0.19 | -2.17 | 8.7525 | 8.7525 | 8.7525 | 3000 |
| 1721665800 | 8.9465 | -0.05 | -0.60 | 8.9465 | 8.9465 | 8.9465 | 0 |
| 1721406600 | 9.0005 | 0.05 | 0.54 | 9.004 | 9.023 | 8.9685 | 720 |
| 1721320200 | 8.952 | -0 | -0.01 | 8.952 | 8.952 | 8.952 | 0 |
| 1721233800 | 8.953 | 0.03 | 0.34 | 8.953 | 8.953 | 8.953 | 0 |
| 1721147400 | 8.9225 | 0.05 | 0.52 | 8.9225 | 8.9225 | 8.9225 | 0 |
| 1721061000 | 8.876 | -0.03 | -0.34 | 8.8859999 | 8.914 | 8.8675 | 20500 |
| 1720801800 | 8.906 | -0.02 | -0.17 | 8.906 | 8.906 | 8.906 | 0 |
| 1720715400 | 8.921 | 0.15 | 1.73 | 8.921 | 8.921 | 8.921 | 0 |
| 1720629000 | 8.7695 | -0.01 | -0.07 | 8.7695 | 8.7695 | 8.7695 | 0 |
| 1720542600 | 8.776 | 0.1 | 1.14 | 8.776 | 8.776 | 8.776 | 0 |
| 1720456200 | 8.6775 | -0.04 | -0.50 | 8.6775 | 8.6775 | 8.6775 | 0 |
| 1720197000 | 8.721 | -0.04 | -0.43 | 8.721 | 8.721 | 8.721 | 0 |
| 1720110600 | 8.7585 | -0.09 | -1.01 | 8.7585 | 8.7585 | 8.7585 | 0 |
| 1720024200 | 8.848 | -0.01 | -0.08 | 8.848 | 8.848 | 8.848 | 0 |
| 1719937800 | 8.855 | -0 | -0.01 | 8.855 | 8.855 | 8.855 | 458 |
| 1719851400 | 8.8555 | 0.06 | 0.63 | 8.8555 | 8.8555 | 8.8555 | 0 |
| 1719592200 | 8.8 | 0.04 | 0.42 | 8.8 | 8.8 | 8.8 | 0 |
| 1719505800 | 8.763 | -0.07 | -0.81 | 8.763 | 8.763 | 8.763 | 0 |
| 1719419400 | 8.8345 | 0.04 | 0.49 | 8.8345 | 8.8345 | 8.8345 | 0 |
| 1719333000 | 8.7914999 | -0.11 | -1.26 | 8.7914999 | 8.7914999 | 8.7914999 | 0 |
| 1719246600 | 8.904 | 0.02 | 0.17 | 8.904 | 8.904 | 8.904 | 0 |
| 1718987400 | 8.889 | -0.04 | -0.45 | 8.889 | 8.889 | 8.889 | 0 |
| 1718901000 | 8.929 | -0.11 | -1.18 | 8.929 | 8.929 | 8.929 | 2018 |
| 1718814600 | 9.0355 | -0.06 | -0.69 | 9.0355 | 9.0355 | 9.0355 | 0 |
| 1718728200 | 9.098 | 0.04 | 0.42 | 9.098 | 9.098 | 9.098 | 127 |
| 1718641800 | 9.06 | 0.02 | 0.20 | 9.05 | 9.0665 | 9.0335 | 93 |
| 1718382600 | 9.0414999 | 0.03 | 0.37 | 9.057 | 9.0574999 | 9.015 | 554 |
| 1718296200 | 9.0079999 | -0.1 | -1.07 | 9.045 | 9.075 | 9.0079999 | 70854 |
| 1718209800 | 9.105 | 0.07 | 0.73 | 9.105 | 9.105 | 9.105 | 0 |
| 1718123400 | 9.039 | -0.08 | -0.87 | 9.039 | 9.039 | 9.039 | 127 |
| 1718037000 | 9.118 | -0.01 | -0.08 | 9.118 | 9.118 | 9.118 | 143 |
| 1717777800 | 9.125 | -0.06 | -0.64 | 9.125 | 9.125 | 9.125 | 127 |
| 1717691400 | 9.1835 | -0.03 | -0.31 | 9.2129999 | 9.269 | 9.1664999 | 10019 |
| 1717605000 | 9.212 | -0.03 | -0.31 | 9.2 | 9.2195 | 9.1805 | 11079 |
| 1717518600 | 9.2405 | 0.12 | 1.28 | 9.2405 | 9.2405 | 9.2405 | 0 |
| 1717432200 | 9.1235 | 0.01 | 0.06 | 9.1235 | 9.1235 | 9.1235 | 0 |
| 1717173000 | 9.118 | -0.1 | -1.08 | 9.118 | 9.118 | 9.118 | 150 |
| 1717086600 | 9.218 | 0.02 | 0.16 | 9.218 | 9.218 | 9.218 | 127 |
| 1717000200 | 9.203 | 0.01 | 0.12 | 9.203 | 9.203 | 9.203 | 0 |
| 1716913800 | 9.192 | -0 | -0.03 | 9.192 | 9.192 | 9.192 | 0 |
| 1716568200 | 9.1945 | -0.08 | -0.81 | 9.1945 | 9.1945 | 9.1945 | 0 |
| 1716481800 | 9.27 | -0.14 | -1.48 | 9.346 | 9.346 | 9.251 | 1920 |
| 1716395400 | 9.409 | -0.01 | -0.12 | 9.409 | 9.409 | 9.409 | 0 |
| 1716309000 | 9.4205 | -0.03 | -0.31 | 9.4205 | 9.4205 | 9.4205 | 110 |
| 1716222600 | 9.4495 | -0.08 | -0.84 | 9.4495 | 9.4495 | 9.4495 | 0 |
| 1715963400 | 9.53 | 0.16 | 1.69 | 9.53 | 9.53 | 9.53 | 0 |
| 1715877000 | 9.372 | -0.02 | -0.19 | 9.371 | 9.397 | 9.3315 | 1787 |
| 1715790600 | 9.39 | 0.01 | 0.06 | 9.39 | 9.39 | 9.39 | 1297 |
| 1715704200 | 9.384 | -0.02 | -0.20 | 9.384 | 9.384 | 9.384 | 0 |
| 1715617800 | 9.403 | -0.01 | -0.11 | 9.373 | 9.423 | 9.373 | 1200 |
| 1715358600 | 9.4135 | -0.05 | -0.49 | 9.4135 | 9.4135 | 9.4135 | 0 |
| 1715272200 | 9.4595 | 0.14 | 1.53 | 9.4595 | 9.4595 | 9.4595 | 0 |
| 1715185800 | 9.3165 | -0.09 | -1.00 | 9.3165 | 9.3165 | 9.3165 | 500 |
| 1715099400 | 9.411 | -0.05 | -0.50 | 9.411 | 9.411 | 9.411 | 0 |
| 1714753800 | 9.458 | 0.07 | 0.72 | 9.457 | 9.5385 | 9.4385 | 15818 |
| 1714667400 | 9.3905 | 0.18 | 1.95 | 9.356 | 9.3915 | 9.3215 | 350 |
| 1714581000 | 9.211 | 0 | 0.04 | 9.211 | 9.211 | 9.211 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
