Lyxor Msci China Esg Leaders Extra Dr Ucits Etf - Dist (HK)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721836500 | 18.12 | -0.02 | -0.12 | 18.12 | 18.12 | 18.12 | 5774 |
| 1721750100 | 18.142 | -0.22 | -1.18 | 18.14 | 18.17 | 18.126 | 5973 |
| 1721663700 | 18.358 | 0.29 | 1.61 | 18.306 | 18.396 | 18.306 | 1520 |
| 1721404500 | 18.068 | -0.17 | -0.91 | 18.056 | 18.068 | 17.994 | 1022 |
| 1721318100 | 18.234 | -0.04 | -0.21 | 18.28 | 18.308 | 18.234 | 2828 |
| 1721231700 | 18.272 | -0.23 | -1.26 | 18.46 | 18.46 | 18.272 | 1064 |
| 1721145300 | 18.506 | -0.09 | -0.51 | 18.46 | 18.506 | 18.46 | 5184 |
| 1721058900 | 18.6 | -0.57 | -2.97 | 18.726 | 18.734 | 18.6 | 388 |
| 1720799700 | 19.17 | 0.34 | 1.83 | 19.146 | 19.178 | 19.104 | 1442 |
| 1720713300 | 18.826 | 0.36 | 1.94 | 18.736 | 18.826 | 18.736 | 279 |
| 1720626900 | 18.468 | 0.01 | 0.07 | 18.448 | 18.564 | 18.438 | 2983 |
| 1720540500 | 18.456 | 0.26 | 1.41 | 18.324 | 18.456 | 18.29 | 12389 |
| 1720454100 | 18.2 | -0.52 | -2.80 | 18.234 | 18.25 | 18.2 | 7365 |
| 1720194900 | 18.724 | 0 | 0.00 | 18.724 | 18.724 | 18.724 | 0 |
| 1720108500 | 18.724 | -0.07 | -0.38 | 18.758 | 18.78 | 18.692 | 218 |
| 1720022100 | 18.796 | 0.26 | 1.38 | 18.628 | 18.796 | 18.628 | 12623 |
| 1719935700 | 18.54 | -0.01 | -0.05 | 18.496 | 18.54 | 18.474 | 10800 |
| 1719849300 | 18.55 | 0.03 | 0.17 | 18.474 | 18.58 | 18.462 | 3562 |
| 1719590100 | 18.518 | -0.1 | -0.55 | 18.6 | 18.642 | 18.5 | 7253 |
| 1719503700 | 18.62 | -0.2 | -1.05 | 18.648 | 18.696 | 18.62 | 10650 |
| 1719417300 | 18.818 | 0.12 | 0.66 | 18.942 | 18.952 | 18.818 | 5632 |
| 1719330900 | 18.694 | -0.23 | -1.22 | 18.732 | 18.814 | 18.694 | 3354 |
| 1719244500 | 18.924 | 0.12 | 0.65 | 18.616 | 18.924 | 18.616 | 12395 |
| 1718985300 | 18.802 | -0.22 | -1.16 | 18.804 | 18.828 | 18.782 | 602 |
| 1718898900 | 19.022 | -0.17 | -0.89 | 19.036 | 19.076 | 19.022 | 1450 |
| 1718812500 | 19.192 | 0.39 | 2.09 | 19.216 | 19.23 | 19.192 | 1417 |
| 1718726100 | 18.8 | -0.07 | -0.37 | 18.788 | 18.814 | 18.772 | 6357 |
| 1718639700 | 18.87 | 0.12 | 0.64 | 18.892 | 18.892 | 18.828 | 780 |
| 1718380500 | 18.75 | 0.02 | 0.11 | 18.814 | 18.814 | 18.75 | 1627 |
| 1718294100 | 18.73 | 0.05 | 0.25 | 18.73 | 18.73 | 18.73 | 54 |
| 1718207700 | 18.684 | -0.18 | -0.98 | 18.756 | 18.756 | 18.644 | 10690 |
| 1718121300 | 18.868 | -0.1 | -0.52 | 18.916 | 18.916 | 18.848 | 380 |
| 1718034900 | 18.966 | 0.03 | 0.14 | 18.91 | 18.966 | 18.91 | 2072 |
| 1717775700 | 18.94 | 0 | 0.00 | 18.896 | 18.94 | 18.848 | 12190 |
| 1717689300 | 18.94 | -0.1 | -0.55 | 18.976 | 19.022 | 18.94 | 10839 |
| 1717602900 | 19.044 | 0.03 | 0.14 | 18.922 | 19.044 | 18.922 | 8641 |
| 1717516500 | 19.018 | 0.01 | 0.05 | 18.894 | 19.018 | 18.894 | 5399 |
| 1717430100 | 19.008 | 0.36 | 1.91 | 18.988 | 19.092 | 18.972 | 8125 |
| 1717170900 | 18.652 | -0.32 | -1.69 | 18.828 | 18.836 | 18.602 | 3754 |
| 1717084500 | 18.972 | -0.14 | -0.72 | 18.918 | 18.972 | 18.918 | 815 |
| 1716998100 | 19.11 | -0.14 | -0.74 | 19.066 | 19.152 | 19.066 | 3497 |
| 1716911700 | 19.252 | -0.23 | -1.20 | 19.366 | 19.384 | 19.252 | 2312 |
| 1716825300 | 19.486 | 0.17 | 0.88 | 19.444 | 19.486 | 19.382 | 416 |
| 1716566100 | 19.316 | -0.21 | -1.06 | 19.37 | 19.388 | 18.964 | 18103 |
| 1716479700 | 19.522 | -0.39 | -1.96 | 19.712 | 19.712 | 19.522 | 3517 |
| 1716393300 | 19.912 | -0.14 | -0.71 | 20 | 20.06 | 19.912 | 4159 |
| 1716306900 | 20.055 | -0.37 | -1.79 | 20.04 | 20.07 | 19.932 | 3379 |
| 1716220500 | 20.42 | -0.24 | -1.16 | 20.39 | 20.445 | 20.345 | 52177 |
| 1715961300 | 20.66 | 0.32 | 1.57 | 20.42 | 20.66 | 20.405 | 17136 |
| 1715874900 | 20.34 | 0.43 | 2.18 | 20.115 | 20.4 | 20 | 7849 |
| 1715788500 | 19.906 | 0.08 | 0.40 | 19.986 | 19.988 | 19.856 | 713 |
| 1715702100 | 19.826 | -0.24 | -1.19 | 19.986 | 19.988 | 19.824 | 25237 |
| 1715615700 | 20.065 | 0.38 | 1.91 | 19.842 | 20.065 | 19.842 | 3516 |
| 1715356500 | 19.688 | 0.24 | 1.22 | 19.728 | 19.778 | 19.688 | 1232 |
| 1715270100 | 19.45 | 0.45 | 2.35 | 19.406 | 19.542 | 19.406 | 6648 |
| 1715183700 | 19.004 | -0.29 | -1.50 | 19.166 | 19.166 | 18.956 | 1371 |
| 1715097300 | 19.294 | -0.18 | -0.93 | 19.388 | 19.388 | 19.288 | 2593 |
| 1715010900 | 19.476 | 0.03 | 0.16 | 19.628 | 19.628 | 19.476 | 2405 |
| 1714751700 | 19.444 | 0.32 | 1.68 | 19.558 | 19.558 | 19.388 | 3083 |
| 1714665300 | 19.122 | 0.44 | 2.38 | 19.196 | 19.196 | 19.112 | 8801 |
| 1714492500 | 18.678 | -0.02 | -0.12 | 18.78 | 18.78 | 18.662 | 23435 |
| 1714406100 | 18.7 | 0.15 | 0.82 | 18.836 | 18.836 | 18.692 | 7865 |
| 1714146900 | 18.548 | 0.45 | 2.50 | 18.5 | 18.608 | 18.5 | 6834 |
| 1714060500 | 18.096 | 0.02 | 0.09 | 18.152 | 18.194 | 18.088 | 13689 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
