Hsbc Msci Chna$ (HMCD)
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 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 7.34875 | -0.03 | -0.44 | 7.4225 | 7.4225 | 7.32625 | 61175 |
| 1739899800 | 7.38125 | -0.02 | -0.22 | 7.475 | 7.475 | 7.3375 | 64745 |
| 1739813400 | 7.3975 | 0.11 | 1.51 | 7.345 | 7.3975 | 7.33875 | 42164 |
| 1739554200 | 7.2875 | 0.2 | 2.88 | 7.325 | 7.36 | 7.2575 | 119088 |
| 1739467800 | 7.08375 | -0 | -0.02 | 7.0175 | 7.085 | 6.96 | 46575 |
| 1739381400 | 7.085 | 0.12 | 1.76 | 7.04 | 7.10125 | 6.5175 | 39106 |
| 1739295000 | 6.9625 | 0.01 | 0.07 | 6.87 | 6.9825 | 6.84375 | 477961 |
| 1739208600 | 6.9575 | 0.13 | 1.89 | 6.9575 | 6.99375 | 6.9175 | 7970 |
| 1738949400 | 6.82875 | 0.11 | 1.69 | 6.8425 | 6.92625 | 6.81375 | 12555 |
| 1738863000 | 6.715 | -0.02 | -0.22 | 6.72 | 6.755 | 6.71 | 9511 |
| 1738776600 | 6.73 | -0.15 | -2.16 | 6.72 | 6.76 | 6.68375 | 4638 |
| 1738690200 | 6.87875 | 0.17 | 2.48 | 6.7775 | 6.88375 | 6.765 | 18731 |
| 1738603800 | 6.7125 | -0.09 | -1.25 | 6.6075 | 6.73625 | 6.5675 | 8166 |
| 1738344600 | 6.7975 | -0.06 | -0.80 | 6.855 | 6.9075 | 6.77 | 3497 |
| 1738258200 | 6.8525 | 0.1 | 1.42 | 6.7074999 | 6.8525 | 6.6675 | 13746 |
| 1738171800 | 6.75625 | 0.17 | 2.64 | 6.7825 | 6.7925 | 6.69 | 3587 |
| 1738085400 | 6.5824999 | -0.07 | -0.98 | 6.6675 | 6.6675 | 6.575 | 5584 |
| 1737999000 | 6.6475 | 0.09 | 1.37 | 6.535 | 6.66875 | 6.535 | 6470 |
| 1737739800 | 6.5575 | 0.18 | 2.74 | 6.4925 | 6.5575 | 6.48625 | 2372 |
| 1737653400 | 6.3825 | -0.02 | -0.29 | 6.365 | 6.3949999 | 6.3625 | 763 |
| 1737567000 | 6.40125 | -0.04 | -0.64 | 6.38 | 6.4262499 | 6.37375 | 200 |
| 1737480600 | 6.4425 | -0.13 | -1.94 | 6.4974999 | 6.5075 | 6.4125 | 12430 |
| 1737394200 | 6.57 | 0.16 | 2.46 | 6.4625 | 6.6075 | 6.4325 | 67794 |
| 1737135000 | 6.4125 | 0.14 | 2.17 | 6.3324999 | 6.47 | 6.2925 | 15694 |
| 1737048600 | 6.27625 | 0 | 0.04 | 6.3175 | 6.33625 | 6.15625 | 78056 |
| 1736962200 | 6.27375 | 0.05 | 0.80 | 6.295 | 6.2975 | 6.2625 | 17248 |
| 1736875800 | 6.22375 | 0.14 | 2.32 | 6.2675 | 6.2775 | 6.20875 | 4654 |
| 1736789400 | 6.0824999 | -0.01 | -0.16 | 6.09 | 6.11625 | 6.07625 | 3471 |
| 1736530200 | 6.0925 | -0.15 | -2.36 | 6.16 | 6.20875 | 6.08 | 31507 |
| 1736443800 | 6.24 | 0.02 | 0.32 | 6.22 | 6.27125 | 6.22 | 66351 |
| 1736357400 | 6.22 | -0.07 | -1.15 | 6.2175 | 6.25125 | 6.175 | 17057 |
| 1736271000 | 6.2925 | -0.09 | -1.37 | 6.2699999 | 6.325 | 6.2699999 | 1813 |
| 1736184600 | 6.38 | -0.04 | -0.64 | 6.3949999 | 6.565 | 6.3675 | 105773 |
| 1735925400 | 6.42125 | 0.01 | 0.23 | 6.4 | 6.42375 | 6.39625 | 7153 |
| 1735839000 | 6.40625 | -0.09 | -1.44 | 6.3975 | 6.4262499 | 6.3724999 | 12387 |
| 1735666200 | 6.5 | -0.03 | -0.38 | 6.475 | 6.525 | 6.475 | 17212 |
| 1735579800 | 6.525 | -0.06 | -0.95 | 6.595 | 6.595 | 6.51625 | 38301 |
| 1735320600 | 6.5875 | -0.05 | -0.72 | 6.565 | 6.5975 | 6.54875 | 48239 |
| 1735061400 | 6.635 | 0.11 | 1.61 | 6.6325 | 6.64125 | 6.62 | 8930 |
| 1734975000 | 6.53 | -0.02 | -0.23 | 6.545 | 6.565 | 6.51375 | 8288 |
| 1734715800 | 6.545 | 0.04 | 0.69 | 6.55 | 6.555 | 6.54375 | 572 |
| 1734629400 | 6.5 | -0.02 | -0.33 | 6.5199999 | 6.57875 | 6.455 | 1393 |
| 1734543000 | 6.52125 | -0.02 | -0.25 | 6.525 | 6.53625 | 6.5025 | 92901 |
| 1734456600 | 6.5375 | 0.07 | 1.06 | 6.5 | 6.54875 | 6.43125 | 13720 |
| 1734370200 | 6.46875 | -0.06 | -0.88 | 6.4775 | 6.515 | 6.45125 | 183551 |
| 1734111000 | 6.52625 | -0.12 | -1.79 | 6.54 | 6.58125 | 6.51625 | 22303 |
| 1734024600 | 6.6449999 | 0.03 | 0.51 | 6.6975 | 6.7475 | 6.58875 | 5626 |
| 1733938200 | 6.61125 | -0.08 | -1.18 | 6.6175 | 6.67 | 6.585 | 125412 |
| 1733851800 | 6.69 | -0.34 | -4.80 | 6.6925 | 6.7275 | 6.6224999 | 361620 |
| 1733765400 | 7.0275 | 0.52 | 7.93 | 6.745 | 7.0625 | 6.735 | 91622 |
| 1733506200 | 6.51125 | 0.08 | 1.26 | 6.5075 | 6.55625 | 6.49875 | 4519 |
| 1733419800 | 6.43 | 0.04 | 0.61 | 6.425 | 6.445 | 6.4037499 | 7187 |
| 1733333400 | 6.39125 | -0.09 | -1.35 | 6.4075 | 6.41375 | 6.38 | 2631 |
| 1733247000 | 6.47875 | 0.07 | 1.11 | 6.4675 | 6.48 | 6.4349999 | 585 |
| 1733160600 | 6.4075 | -0 | -0.02 | 6.42 | 6.43625 | 6.38 | 7232 |
| 1732901400 | 6.40875 | 0.08 | 1.20 | 6.3675 | 6.4125 | 6.345 | 50924 |
| 1732815000 | 6.3324999 | -0.07 | -1.13 | 6.3125 | 6.34375 | 6.3125 | 3018 |
| 1732728600 | 6.405 | 0.15 | 2.40 | 6.425 | 6.44 | 6.39375 | 10851 |
| 1732642200 | 6.255 | -0.03 | -0.48 | 6.28 | 6.31625 | 6.2375 | 540 |
| 1732555800 | 6.285 | -0.01 | -0.10 | 6.2975 | 6.305 | 6.26625 | 5231 |
| 1732296600 | 6.29125 | -0.16 | -2.52 | 6.325 | 6.325 | 6.26375 | 83441 |
| 1732210200 | 6.45375 | -0.04 | -0.54 | 6.4725 | 6.49 | 6.4349999 | 127258 |
| 1732123800 | 6.4887499 | 0 | 0.02 | 6.5175 | 6.525 | 6.485 | 390 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
