Hsbc Msci Chna$ (HMCD)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 5.6525 | 0 | 0.07 | 5.6325 | 5.65625 | 5.6137499 | 4330 |
| 1721925000 | 5.64875 | -0.09 | -1.55 | 5.6275 | 5.66625 | 5.6175 | 103086 |
| 1721838600 | 5.7375 | -0.02 | -0.41 | 5.7 | 5.7699999 | 5.7 | 13877 |
| 1721752200 | 5.76125 | -0.1 | -1.64 | 5.775 | 5.78125 | 5.74125 | 50420 |
| 1721665800 | 5.8575 | 0.09 | 1.47 | 5.85 | 5.88875 | 5.8375 | 4230 |
| 1721406600 | 5.7725 | -0.04 | -0.71 | 5.76 | 5.79625 | 5.75875 | 2826 |
| 1721320200 | 5.81375 | -0.03 | -0.58 | 5.8675 | 5.88625 | 5.79875 | 4431 |
| 1721233800 | 5.8475 | -0.04 | -0.62 | 5.8475 | 5.8475 | 5.8475 | 917 |
| 1721147400 | 5.88375 | -0.05 | -0.86 | 5.875 | 5.9037499 | 5.8525 | 18285 |
| 1721061000 | 5.9349999 | -0.1 | -1.66 | 5.96 | 5.98625 | 5.9175 | 27769 |
| 1720801800 | 6.035 | 0.06 | 0.98 | 6.05 | 6.0975 | 6.03375 | 144970 |
| 1720715400 | 5.97625 | 0.12 | 2.07 | 5.9325 | 6.0025 | 5.925 | 2647 |
| 1720629000 | 5.855 | 0.02 | 0.26 | 5.8475 | 5.87 | 5.84 | 19115 |
| 1720542600 | 5.84 | 0.04 | 0.71 | 5.84 | 5.86625 | 5.80375 | 30304 |
| 1720456200 | 5.79875 | -0.04 | -0.71 | 5.7975 | 5.82375 | 5.7875 | 2913 |
| 1720197000 | 5.84 | -0.09 | -1.48 | 5.8825 | 5.88375 | 5.805 | 13842 |
| 1720110600 | 5.9275 | -0.01 | -0.15 | 5.9275 | 5.9275 | 5.9275 | 3538 |
| 1720024200 | 5.93625 | 0.11 | 1.82 | 5.875 | 5.9525 | 5.87375 | 58342 |
| 1719937800 | 5.83 | 0.01 | 0.17 | 5.8125 | 5.8375 | 5.7975 | 32287 |
| 1719851400 | 5.82 | 0.01 | 0.24 | 5.805 | 5.8525 | 5.7975 | 7666 |
| 1719592200 | 5.80625 | 0.01 | 0.17 | 5.8324999 | 5.83375 | 5.7825 | 91600 |
| 1719505800 | 5.79625 | -0.1 | -1.68 | 5.82 | 5.8412499 | 5.79 | 11705 |
| 1719419400 | 5.8949999 | 0 | 0.02 | 5.94 | 5.9525 | 5.885 | 46050 |
| 1719333000 | 5.89375 | -0.08 | -1.38 | 5.8975 | 5.89875 | 5.88875 | 15159 |
| 1719246600 | 5.97625 | 0.07 | 1.10 | 5.89 | 6.00125 | 5.87 | 20498 |
| 1718987400 | 5.91125 | -0.05 | -0.82 | 5.93 | 5.94875 | 5.90625 | 324 |
| 1718901000 | 5.96 | -0.1 | -1.63 | 6.0225 | 6.03125 | 5.955 | 40398 |
| 1718814600 | 6.05875 | 0.1 | 1.74 | 6.045 | 6.07875 | 6.045 | 5641 |
| 1718728200 | 5.955 | 0.02 | 0.29 | 5.925 | 5.97 | 5.925 | 2001 |
| 1718641800 | 5.9375 | 0.01 | 0.23 | 5.95 | 5.9662499 | 5.9275 | 14707 |
| 1718382600 | 5.92375 | -0.03 | -0.48 | 5.95 | 5.95625 | 5.89875 | 30198 |
| 1718296200 | 5.9525 | -0.02 | -0.38 | 5.97 | 6.00875 | 5.95 | 91540 |
| 1718209800 | 5.975 | 0.04 | 0.72 | 5.905 | 5.98 | 5.9025 | 2248 |
| 1718123400 | 5.9325 | -0.06 | -0.96 | 5.965 | 5.97625 | 5.93125 | 586 |
| 1718037000 | 5.99 | 0.01 | 0.17 | 5.965 | 5.99375 | 5.94125 | 7526 |
| 1717777800 | 5.98 | -0.08 | -1.36 | 6.0025 | 6.0625 | 5.965 | 7704 |
| 1717691400 | 6.0625 | 0.01 | 0.17 | 6.0475 | 6.0775 | 6.025 | 12052 |
| 1717605000 | 6.0525 | 0.04 | 0.67 | 6.0475 | 6.0625 | 6.02375 | 37065 |
| 1717518600 | 6.0125 | 0.04 | 0.71 | 6.0425 | 6.06625 | 6.0125 | 65947 |
| 1717432200 | 5.97 | 0.05 | 0.80 | 6.0425 | 6.0425 | 5.96 | 63338 |
| 1717173000 | 5.9225 | -0.16 | -2.55 | 5.9175 | 5.9675 | 5.90625 | 39830 |
| 1717086600 | 6.0775 | 0.04 | 0.75 | 5.99 | 6.0775 | 5.95 | 37223 |
| 1717000200 | 6.0325 | -0.1 | -1.59 | 6.045 | 6.06125 | 6.03 | 6530 |
| 1716913800 | 6.13 | 0.02 | 0.29 | 6.1825 | 6.1825 | 6.11125 | 1293 |
| 1716568200 | 6.1125 | -0.08 | -1.21 | 6.1 | 6.1449999 | 6.08125 | 126438 |
| 1716481800 | 6.1875 | -0.09 | -1.36 | 6.21 | 6.2375 | 6.17 | 1121 |
| 1716395400 | 6.2725 | -0.04 | -0.63 | 6.305 | 6.3375 | 6.26875 | 15565 |
| 1716309000 | 6.3125 | -0.12 | -1.87 | 6.3375 | 6.345 | 6.2925 | 33154 |
| 1716222600 | 6.4325 | -0.07 | -1.11 | 6.4425 | 6.45 | 6.39 | 5742 |
| 1715963400 | 6.505 | 0.1 | 1.52 | 6.4125 | 6.51125 | 6.4125 | 112931 |
| 1715877000 | 6.4075 | 0.09 | 1.48 | 6.3324999 | 6.4275 | 6.31875 | 139046 |
| 1715790600 | 6.31375 | 0.04 | 0.66 | 6.275 | 6.32 | 6.25875 | 32954 |
| 1715704200 | 6.2725 | -0.03 | -0.48 | 6.2825 | 6.295 | 6.215 | 42375 |
| 1715617800 | 6.3025 | 0.14 | 2.19 | 6.245 | 6.30625 | 6.19 | 13699 |
| 1715358600 | 6.1675 | 0.05 | 0.84 | 6.1775 | 6.21 | 6.16375 | 1657 |
| 1715272200 | 6.11625 | 0.13 | 2.15 | 6.0725 | 6.1325 | 6.07125 | 69863 |
| 1715185800 | 5.9875 | -0.06 | -0.95 | 5.9675 | 5.99875 | 5.9425 | 2029 |
| 1715099400 | 6.045 | -0.02 | -0.39 | 6.045 | 6.0575 | 6.02375 | 26460 |
| 1714753800 | 6.06875 | 0.08 | 1.31 | 6.0575 | 6.12875 | 6.035 | 82568 |
| 1714667400 | 5.99 | 0.22 | 3.84 | 5.9275 | 5.99625 | 5.905 | 148583 |
| 1714581000 | 5.76875 | 0.02 | 0.30 | 5.7 | 5.7875 | 5.69875 | 20995 |
| 1714494600 | 5.75125 | -0.06 | -1.01 | 5.8025 | 5.8099999 | 5.74375 | 227803 |
| 1714408200 | 5.8099999 | 0.05 | 0.80 | 5.8099999 | 5.83375 | 5.77625 | 23652 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
