Hsbc Icav Cn Go (HCGU)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721147400 | 10.788 | 0.02 | 0.20 | 10.788 | 10.788 | 10.788 | 0 |
| 1721061000 | 10.766 | -0.02 | -0.17 | 10.766 | 10.766 | 10.766 | 0 |
| 1720801800 | 10.784 | 0 | 0.04 | 10.784 | 10.784 | 10.784 | 0 |
| 1720715400 | 10.78 | 0 | 0.04 | 10.78 | 10.78 | 10.78 | 0 |
| 1720629000 | 10.776 | -0 | -0.02 | 10.776 | 10.776 | 10.776 | 0 |
| 1720542600 | 10.778 | 0 | 0.04 | 10.778 | 10.778 | 10.778 | 0 |
| 1720456200 | 10.774 | -0.02 | -0.14 | 10.774 | 10.774 | 10.774 | 0 |
| 1720197000 | 10.789 | -0.01 | -0.12 | 10.789 | 10.789 | 10.789 | 0 |
| 1720110600 | 10.802 | 0 | 0.04 | 10.802 | 10.802 | 10.802 | 0 |
| 1720024200 | 10.798 | 0.02 | 0.22 | 10.786 | 10.83 | 10.709 | 10102 |
| 1719937800 | 10.774 | 0.01 | 0.11 | 10.778 | 10.793 | 10.747 | 4136 |
| 1719851400 | 10.762 | -0.01 | -0.11 | 10.762 | 10.762 | 10.762 | 0 |
| 1719592200 | 10.774 | 0.01 | 0.09 | 10.774 | 10.774 | 10.774 | 0 |
| 1719505800 | 10.764 | 0.01 | 0.09 | 10.764 | 10.764 | 10.764 | 0 |
| 1719419400 | 10.754 | 0 | 0.04 | 10.754 | 10.754 | 10.754 | 0 |
| 1719333000 | 10.75 | 0.01 | 0.06 | 10.75 | 10.75 | 10.75 | 0 |
| 1719246600 | 10.744 | 0.01 | 0.08 | 10.744 | 10.744 | 10.744 | 0 |
| 1718987400 | 10.735 | -0 | -0.02 | 10.735 | 10.735 | 10.735 | 0 |
| 1718901000 | 10.737 | 0 | 0.03 | 10.737 | 10.737 | 10.737 | 0 |
| 1718814600 | 10.734 | 0.02 | 0.19 | 10.734 | 10.734 | 10.734 | 0 |
| 1718728200 | 10.714 | 0.01 | 0.11 | 10.714 | 10.714 | 10.714 | 0 |
| 1718641800 | 10.702 | -0.01 | -0.06 | 10.702 | 10.702 | 10.702 | 0 |
| 1718382600 | 10.708 | 0.01 | 0.12 | 10.708 | 10.708 | 10.708 | 0 |
| 1718296200 | 10.695 | 0.01 | 0.07 | 10.695 | 10.695 | 10.695 | 0 |
| 1718209800 | 10.688 | 0 | 0.03 | 10.688 | 10.688 | 10.688 | 0 |
| 1718123400 | 10.685 | 0.02 | 0.14 | 10.685 | 10.685 | 10.685 | 0 |
| 1718037000 | 10.67 | 0.01 | 0.05 | 10.67 | 10.67 | 10.67 | 0 |
| 1717777800 | 10.665 | 0 | 0.04 | 10.665 | 10.665 | 10.665 | 0 |
| 1717691400 | 10.661 | -0.01 | -0.12 | 10.668 | 10.678 | 10.64 | 4136 |
| 1717605000 | 10.674 | 0.01 | 0.06 | 10.674 | 10.674 | 10.674 | 0 |
| 1717518600 | 10.668 | 0.01 | 0.14 | 10.668 | 10.668 | 10.668 | 0 |
| 1717432200 | 10.653 | 0.02 | 0.19 | 10.653 | 10.653 | 10.653 | 0 |
| 1717173000 | 10.633 | -0 | -0.02 | 10.633 | 10.633 | 10.633 | 0 |
| 1717086600 | 10.635 | -0.01 | -0.07 | 10.635 | 10.635 | 10.635 | 0 |
| 1717000200 | 10.642 | 0.01 | 0.14 | 10.644 | 10.665 | 10.606 | 8344 |
| 1716913800 | 10.627 | 0.01 | 0.07 | 10.627 | 10.627 | 10.627 | 0 |
| 1716568200 | 10.62 | 0 | 0.05 | 10.62 | 10.62 | 10.62 | 0 |
| 1716481800 | 10.615 | 0.01 | 0.06 | 10.615 | 10.615 | 10.615 | 0 |
| 1716395400 | 10.609 | 0.01 | 0.08 | 10.609 | 10.609 | 10.609 | 0 |
| 1716309000 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1716222600 | 10.6 | 0 | 0.03 | 10.6 | 10.6 | 10.6 | 0 |
| 1715963400 | 10.597 | 0 | 0.03 | 10.597 | 10.597 | 10.597 | 0 |
| 1715877000 | 10.594 | -0 | -0.03 | 10.594 | 10.594 | 10.594 | 0 |
| 1715790600 | 10.597 | -0.01 | -0.07 | 10.597 | 10.597 | 10.597 | 0 |
| 1715704200 | 10.604 | 0.01 | 0.08 | 10.604 | 10.604 | 10.604 | 0 |
| 1715617800 | 10.595 | -0 | -0.04 | 10.595 | 10.595 | 10.595 | 0 |
| 1715358600 | 10.599 | 0.01 | 0.05 | 10.599 | 10.599 | 10.599 | 0 |
| 1715272200 | 10.594 | -0.01 | -0.09 | 10.594 | 10.594 | 10.594 | 0 |
| 1715185800 | 10.604 | 0 | 0.05 | 10.604 | 10.604 | 10.604 | 0 |
| 1715099400 | 10.599 | 0.02 | 0.19 | 10.65 | 10.65 | 10.574 | 29979 |
| 1714753800 | 10.579 | 0.01 | 0.11 | 10.568 | 10.668 | 10.553 | 9943 |
| 1714667400 | 10.567 | -0.02 | -0.21 | 10.567 | 10.567 | 10.567 | 0 |
| 1714581000 | 10.589 | 0.01 | 0.08 | 10.589 | 10.589 | 10.589 | 0 |
| 1714494600 | 10.581 | 0 | 0.02 | 10.581 | 10.581 | 10.581 | 0 |
| 1714408200 | 10.579 | -0.03 | -0.26 | 10.579 | 10.579 | 10.579 | 0 |
| 1714149000 | 10.607 | -0.02 | -0.22 | 10.607 | 10.607 | 10.607 | 0 |
| 1714062600 | 10.63 | 0.01 | 0.08 | 10.63 | 10.63 | 10.63 | 0 |
| 1713976200 | 10.621 | -0.01 | -0.08 | 10.621 | 10.621 | 10.621 | 0 |
| 1713889800 | 10.629 | 0.02 | 0.22 | 10.629 | 10.629 | 10.629 | 0 |
| 1713803400 | 10.606 | 0 | 0.02 | 10.606 | 10.606 | 10.606 | 0 |
| 1713544200 | 10.604 | 0 | 0.01 | 10.604 | 10.604 | 10.604 | 0 |
| 1713457800 | 10.603 | -0 | -0.02 | 10.603 | 10.603 | 10.603 | 0 |
| 1713371400 | 10.605 | 0 | 0.04 | 10.605 | 10.605 | 10.605 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
