Hsbc Icav Cn Go (HCGG)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1719246600 | 10.603 | 0.01 | 0.09 | 10.603 | 10.603 | 10.603 | 563 |
| 1718987400 | 10.593 | -0 | -0.03 | 10.593 | 10.593 | 10.593 | 0 |
| 1718901000 | 10.596 | 0 | 0.03 | 10.596 | 10.596 | 10.596 | 0 |
| 1718814600 | 10.593 | 0.02 | 0.18 | 10.593 | 10.593 | 10.593 | 0 |
| 1718728200 | 10.574 | 0.01 | 0.10 | 10.574 | 10.574 | 10.574 | 0 |
| 1718641800 | 10.563 | -0.01 | -0.05 | 10.572 | 10.578 | 10.546 | 2437 |
| 1718382600 | 10.568 | 0.01 | 0.12 | 10.568 | 10.568 | 10.568 | 0 |
| 1718296200 | 10.555 | 0.01 | 0.07 | 10.555 | 10.555 | 10.555 | 0 |
| 1718209800 | 10.548 | 0 | 0.03 | 10.548 | 10.548 | 10.548 | 0 |
| 1718123400 | 10.545 | 0.02 | 0.14 | 10.545 | 10.545 | 10.545 | 0 |
| 1718037000 | 10.53 | 0 | 0.05 | 10.542 | 10.55 | 10.514 | 822 |
| 1717777800 | 10.525 | 0 | 0.03 | 10.525 | 10.525 | 10.525 | 0 |
| 1717691400 | 10.522 | -0.01 | -0.12 | 10.528 | 10.545 | 10.517 | 3288 |
| 1717605000 | 10.535 | 0.01 | 0.06 | 10.535 | 10.535 | 10.535 | 0 |
| 1717518600 | 10.529 | -0.02 | -0.16 | 10.529 | 10.529 | 10.529 | 0 |
| 1717432200 | 10.546 | 0.05 | 0.50 | 10.546 | 10.546 | 10.546 | 0 |
| 1717173000 | 10.494 | -0 | -0.02 | 10.494 | 10.494 | 10.494 | 0 |
| 1717086600 | 10.496 | 0.01 | 0.07 | 10.5 | 10.515 | 10.396 | 7854 |
| 1717000200 | 10.489 | 0 | 0.03 | 10.489 | 10.489 | 10.489 | 0 |
| 1716913800 | 10.486 | 0 | 0.04 | 10.486 | 10.486 | 10.486 | 7 |
| 1716568200 | 10.482 | 0.01 | 0.11 | 10.482 | 10.482 | 10.482 | 0 |
| 1716481800 | 10.47 | 0 | 0.04 | 10.47 | 10.47 | 10.47 | 0 |
| 1716395400 | 10.466 | 0.01 | 0.07 | 10.466 | 10.466 | 10.466 | 0 |
| 1716309000 | 10.459 | -0 | -0.01 | 10.459 | 10.459 | 10.459 | 0 |
| 1716222600 | 10.46 | 0 | 0.02 | 10.46 | 10.46 | 10.46 | 0 |
| 1715963400 | 10.458 | 0 | 0.02 | 10.458 | 10.458 | 10.458 | 0 |
| 1715877000 | 10.456 | -0 | -0.04 | 10.456 | 10.456 | 10.456 | 0 |
| 1715790600 | 10.46 | -0.01 | -0.06 | 10.46 | 10.46 | 10.46 | 0 |
| 1715704200 | 10.466 | 0.01 | 0.09 | 10.466 | 10.466 | 10.466 | 10 |
| 1715617800 | 10.457 | -0.01 | -0.05 | 10.457 | 10.457 | 10.457 | 0 |
| 1715358600 | 10.462 | 0 | 0.04 | 10.462 | 10.462 | 10.462 | 0 |
| 1715272200 | 10.458 | -0.01 | -0.09 | 10.458 | 10.458 | 10.458 | 0 |
| 1715185800 | 10.467 | 0.01 | 0.05 | 10.43 | 10.489 | 10.43 | 8873 |
| 1715099400 | 10.462 | 0.02 | 0.19 | 10.51 | 10.529 | 10.458 | 16126 |
| 1714753800 | 10.442 | 0.01 | 0.11 | 10.43 | 10.54 | 10.388 | 17742 |
| 1714667400 | 10.431 | -0.02 | -0.20 | 10.431 | 10.431 | 10.431 | 0 |
| 1714581000 | 10.452 | 0.01 | 0.08 | 10.452 | 10.452 | 10.452 | 0 |
| 1714494600 | 10.444 | 0 | 0.02 | 10.444 | 10.444 | 10.444 | 0 |
| 1714408200 | 10.442 | -0.03 | -0.28 | 10.442 | 10.442 | 10.442 | 0 |
| 1714149000 | 10.471 | -0.02 | -0.21 | 10.471 | 10.471 | 10.471 | 0 |
| 1714062600 | 10.493 | 0 | 0.04 | 10.493 | 10.493 | 10.493 | 0 |
| 1713976200 | 10.489 | -0.01 | -0.05 | 10.489 | 10.489 | 10.489 | 0 |
| 1713889800 | 10.494 | 0.03 | 0.24 | 10.494 | 10.494 | 10.494 | 0 |
| 1713803400 | 10.469 | 0 | 0.02 | 10.469 | 10.469 | 10.469 | 0 |
| 1713544200 | 10.467 | 0 | 0.01 | 10.467 | 10.467 | 10.467 | 0 |
| 1713457800 | 10.466 | -0 | -0.01 | 10.466 | 10.466 | 10.466 | 0 |
| 1713371400 | 10.467 | 0 | 0.03 | 10.467 | 10.467 | 10.467 | 0 |
| 1713285000 | 10.464 | 0.01 | 0.11 | 10.464 | 10.464 | 10.464 | 0 |
| 1713198600 | 10.452 | -0.01 | -0.11 | 10.44 | 10.476 | 10.422 | 844 |
| 1712939400 | 10.463 | 0.01 | 0.13 | 10.463 | 10.463 | 10.463 | 0 |
| 1712853000 | 10.449 | 0 | 0.01 | 10.449 | 10.449 | 10.449 | 0 |
| 1712766600 | 10.448 | 0.01 | 0.11 | 10.448 | 10.448 | 10.448 | 0 |
| 1712680200 | 10.436 | 0 | 0.01 | 10.436 | 10.436 | 10.436 | 0 |
| 1712593800 | 10.435 | 0 | 0.02 | 10.435 | 10.435 | 10.435 | 0 |
| 1712334600 | 10.433 | 0 | 0.05 | 10.433 | 10.433 | 10.433 | 0 |
| 1712248200 | 10.428 | -0.01 | -0.06 | 10.422 | 10.429 | 10.417 | 63464 |
| 1712161800 | 10.434 | 0.01 | 0.12 | 10.434 | 10.434 | 10.434 | 367 |
| 1712075400 | 10.421 | 0 | 0.04 | 10.421 | 10.421 | 10.421 | 0 |
| 1711647000 | 10.417 | 0.01 | 0.12 | 10.417 | 10.417 | 10.417 | 0 |
| 1711560600 | 10.405 | 0 | 0.04 | 10.405 | 10.405 | 10.405 | 0 |
| 1711474200 | 10.401 | -0.01 | -0.10 | 10.401 | 10.401 | 10.401 | 0 |
| 1711387800 | 10.411 | 0.01 | 0.09 | 10.411 | 10.411 | 10.411 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
