Hsbc Msci Pxj A (HMXA)
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 |
|---|---|---|---|---|---|---|---|
| 1721320200 | 15.682 | -0.11 | -0.71 | 15.682 | 15.682 | 15.682 | 0 |
| 1721233800 | 15.794 | 0.04 | 0.28 | 15.794 | 15.794 | 15.794 | 0 |
| 1721147400 | 15.75 | -0.13 | -0.83 | 15.75 | 15.75 | 15.75 | 0 |
| 1721061000 | 15.882 | -0.1 | -0.65 | 15.882 | 15.882 | 15.882 | 0 |
| 1720801800 | 15.986 | 0.26 | 1.68 | 15.986 | 15.986 | 15.986 | 0 |
| 1720715400 | 15.722 | 0.18 | 1.13 | 15.722 | 15.722 | 15.722 | 0 |
| 1720629000 | 15.546 | 0.23 | 1.53 | 15.546 | 15.546 | 15.546 | 0 |
| 1720542600 | 15.311 | -0.03 | -0.18 | 15.311 | 15.311 | 15.311 | 0 |
| 1720456200 | 15.339 | -0.05 | -0.34 | 15.339 | 15.339 | 15.339 | 0 |
| 1720197000 | 15.391 | -0.1 | -0.63 | 15.391 | 15.391 | 15.391 | 0 |
| 1720110600 | 15.488 | 0.06 | 0.38 | 15.488 | 15.488 | 15.488 | 0 |
| 1720024200 | 15.43 | 0.31 | 2.02 | 15.43 | 15.43 | 15.43 | 0 |
| 1719937800 | 15.125 | -0.01 | -0.05 | 15.125 | 15.125 | 15.125 | 0 |
| 1719851400 | 15.132 | -0.08 | -0.51 | 15.132 | 15.132 | 15.132 | 0 |
| 1719592200 | 15.209 | 0.03 | 0.20 | 15.209 | 15.209 | 15.209 | 0 |
| 1719505800 | 15.179 | 0.07 | 0.49 | 15.179 | 15.179 | 15.179 | 0 |
| 1719419400 | 15.105 | -0.11 | -0.72 | 15.105 | 15.105 | 15.105 | 0 |
| 1719333000 | 15.215 | -0.1 | -0.62 | 15.215 | 15.215 | 15.215 | 0 |
| 1719246600 | 15.31 | 0.14 | 0.92 | 15.31 | 15.31 | 15.31 | 0 |
| 1718987400 | 15.171 | -0.09 | -0.56 | 15.171 | 15.171 | 15.171 | 0 |
| 1718901000 | 15.256 | -0.05 | -0.33 | 15.256 | 15.256 | 15.256 | 0 |
| 1718814600 | 15.306 | 0.06 | 0.40 | 15.306 | 15.306 | 15.306 | 0 |
| 1718728200 | 15.245 | 0.18 | 1.21 | 15.245 | 15.245 | 15.245 | 0 |
| 1718641800 | 15.063 | 0.02 | 0.13 | 15.063 | 15.063 | 15.063 | 0 |
| 1718382600 | 15.044 | -0.1 | -0.67 | 15.044 | 15.044 | 15.044 | 0 |
| 1718296200 | 15.145 | -0.23 | -1.48 | 15.145 | 15.145 | 15.145 | 0 |
| 1718209800 | 15.373 | 0.3 | 2.01 | 15.373 | 15.373 | 15.373 | 0 |
| 1718123400 | 15.07 | -0.18 | -1.20 | 15.07 | 15.07 | 15.07 | 0 |
| 1718037000 | 15.253 | -0.02 | -0.13 | 15.253 | 15.253 | 15.253 | 0 |
| 1717777800 | 15.273 | -0.16 | -1.06 | 15.273 | 15.273 | 15.273 | 0 |
| 1717691400 | 15.437 | 0.1 | 0.64 | 15.437 | 15.437 | 15.437 | 0 |
| 1717605000 | 15.339 | 0.13 | 0.83 | 15.339 | 15.339 | 15.339 | 0 |
| 1717518600 | 15.213 | -0.09 | -0.56 | 15.213 | 15.213 | 15.213 | 0 |
| 1717432200 | 15.298 | 0.18 | 1.20 | 15.298 | 15.298 | 15.298 | 0 |
| 1717173000 | 15.117 | -0.06 | -0.38 | 15.117 | 15.117 | 15.117 | 0 |
| 1717086600 | 15.174 | 0.09 | 0.60 | 15.174 | 15.174 | 15.174 | 0 |
| 1717000200 | 15.084 | -0.25 | -1.62 | 15.084 | 15.084 | 15.084 | 0 |
| 1716913800 | 15.332 | 0.03 | 0.16 | 15.332 | 15.332 | 15.332 | 0 |
| 1716568200 | 15.307 | -0.02 | -0.12 | 15.307 | 15.307 | 15.307 | 0 |
| 1716481800 | 15.325 | -0.1 | -0.65 | 15.325 | 15.325 | 15.325 | 0 |
| 1716395400 | 15.425 | -0.16 | -1.05 | 15.425 | 15.425 | 15.425 | 0 |
| 1716309000 | 15.589 | -0.09 | -0.55 | 15.589 | 15.589 | 15.589 | 0 |
| 1716222600 | 15.675 | 0.01 | 0.04 | 15.675 | 15.675 | 15.675 | 0 |
| 1715963400 | 15.669 | 0.04 | 0.28 | 15.669 | 15.669 | 15.669 | 0 |
| 1715877000 | 15.625 | 0.14 | 0.92 | 15.625 | 15.625 | 15.625 | 0 |
| 1715790600 | 15.483 | 0.16 | 1.07 | 15.483 | 15.483 | 15.483 | 0 |
| 1715704200 | 15.319 | 0 | 0.03 | 15.319 | 15.319 | 15.319 | 0 |
| 1715617800 | 15.315 | 0.08 | 0.53 | 15.315 | 15.315 | 15.315 | 0 |
| 1715358600 | 15.235 | 0.1 | 0.65 | 15.235 | 15.235 | 15.235 | 0 |
| 1715272200 | 15.136 | 0.05 | 0.30 | 15.136 | 15.136 | 15.136 | 0 |
| 1715185800 | 15.09 | -0.16 | -1.02 | 15.09 | 15.09 | 15.09 | 0 |
| 1715099400 | 15.245 | 0.26 | 1.74 | 15.245 | 15.245 | 15.245 | 0 |
| 1714753800 | 14.985 | 0.25 | 1.69 | 14.985 | 14.985 | 14.985 | 0 |
| 1714667400 | 14.736 | 0.27 | 1.89 | 14.72 | 14.751 | 14.637 | 220 |
| 1714581000 | 14.462 | -0.14 | -0.98 | 14.506 | 14.506 | 14.449 | 60 |
| 1714494600 | 14.605 | -0.13 | -0.86 | 14.605 | 14.605 | 14.605 | 0 |
| 1714408200 | 14.732 | 0.18 | 1.22 | 14.732 | 14.732 | 14.732 | 0 |
| 1714149000 | 14.555 | 0.09 | 0.59 | 14.555 | 14.555 | 14.555 | 0 |
| 1714062600 | 14.469 | -0.02 | -0.14 | 14.45 | 14.486 | 14.367 | 1443 |
| 1713976200 | 14.489 | -0.03 | -0.23 | 14.489 | 14.489 | 14.489 | 0 |
| 1713889800 | 14.523 | 0.22 | 1.53 | 14.523 | 14.523 | 14.523 | 0 |
| 1713803400 | 14.304 | 0.1 | 0.70 | 14.314 | 14.329 | 14.256 | 230 |
| 1713544200 | 14.204 | -0.05 | -0.36 | 14.214 | 14.23 | 14.177 | 163 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
