Hsbc Mwcpab Etf (HPAO)
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 |
|---|---|---|---|---|---|---|---|
| 1731951000 | 23.6175 | 0.04 | 0.18 | 23.56 | 23.63 | 23.51 | 132 |
| 1731691800 | 23.575 | -0.2 | -0.84 | 23.575 | 23.575 | 23.575 | 103 |
| 1731605400 | 23.775 | -0.01 | -0.04 | 23.95 | 23.95 | 23.73 | 930 |
| 1731519000 | 23.785 | 0.04 | 0.18 | 23.785 | 23.785 | 23.785 | 2080 |
| 1731432600 | 23.7425 | 0.05 | 0.23 | 23.765 | 23.785 | 23.65 | 8688 |
| 1731346200 | 23.6875 | 0.16 | 0.70 | 23.68 | 23.7575 | 23.6675 | 66 |
| 1731087000 | 23.5225 | 0.17 | 0.74 | 23.515 | 23.53 | 23.46 | 904 |
| 1731000600 | 23.35 | 0.06 | 0.27 | 23.36 | 23.3675 | 23.29 | 466 |
| 1730914200 | 23.2875 | 0.51 | 2.22 | 23.385 | 23.4675 | 23.2 | 439 |
| 1730827800 | 22.7825 | 0.02 | 0.08 | 22.71 | 22.795 | 22.63 | 722 |
| 1730741400 | 22.765 | -0.06 | -0.27 | 22.8 | 22.8075 | 22.695 | 3892 |
| 1730482200 | 22.8275 | -0.04 | -0.19 | 22.865 | 23.045 | 22.7325 | 66 |
| 1730395800 | 22.87 | -0.19 | -0.82 | 22.93 | 22.9325 | 22.765 | 300 |
| 1730309400 | 23.06 | 0.01 | 0.04 | 23.06 | 23.06 | 23.06 | 4 |
| 1730223000 | 23.05 | -0.13 | -0.56 | 23.145 | 23.145 | 23.0125 | 3806 |
| 1730136600 | 23.18 | 0.09 | 0.41 | 23 | 23.18 | 23 | 918 |
| 1729873800 | 23.085 | 0.02 | 0.07 | 23.065 | 23.145 | 23.0125 | 967 |
| 1729787400 | 23.07 | 0.04 | 0.17 | 23.075 | 23.4875 | 22.9675 | 1060 |
| 1729701000 | 23.03 | -0.17 | -0.71 | 23.085 | 23.12 | 23.03 | 3490 |
| 1729614600 | 23.195 | 0.09 | 0.40 | 23.2 | 23.2 | 23.0525 | 546 |
| 1729528200 | 23.1025 | -0.08 | -0.33 | 23.27 | 23.27 | 23.1025 | 2825 |
| 1729269000 | 23.18 | -0.03 | -0.11 | 23.18 | 23.18 | 23.18 | 840 |
| 1729182600 | 23.205 | 0.13 | 0.54 | 23.28 | 23.335 | 23.17 | 1 |
| 1729096200 | 23.08 | 0.07 | 0.33 | 23.065 | 23.1 | 22.9925 | 809 |
| 1729009800 | 23.005 | -0.1 | -0.44 | 23.27 | 23.27 | 22.9625 | 455 |
| 1728923400 | 23.1075 | 0.07 | 0.29 | 23.03 | 23.155 | 22.985 | 652 |
| 1728664200 | 23.04 | 0.16 | 0.69 | 22.89 | 23.04 | 22.795 | 79 |
| 1728577800 | 22.8825 | 0.05 | 0.20 | 22.845 | 22.8975 | 22.8025 | 8057 |
| 1728491400 | 22.8375 | 0.13 | 0.58 | 22.785 | 22.84 | 22.695 | 126 |
| 1728405000 | 22.705 | 0.01 | 0.04 | 22.635 | 22.7175 | 22.595 | 3048 |
| 1728318600 | 22.695 | 0.09 | 0.38 | 22.685 | 22.7075 | 22.67 | 5875 |
| 1728059400 | 22.61 | 0.05 | 0.24 | 22.565 | 22.9525 | 22.5075 | 571 |
| 1727973000 | 22.555 | 0.12 | 0.52 | 22.555 | 22.555 | 22.555 | 333 |
| 1727886600 | 22.4375 | 0.05 | 0.23 | 22.45 | 22.605 | 22.2825 | 443 |
| 1727800200 | 22.385 | 0.04 | 0.17 | 22.345 | 22.385 | 22.32 | 2907 |
| 1727713800 | 22.3475 | -0.13 | -0.56 | 22.3475 | 22.3475 | 22.3475 | 20 |
| 1727454600 | 22.4725 | 0.07 | 0.31 | 22.505 | 22.5475 | 22.4225 | 1834 |
| 1727368200 | 22.4025 | 0.02 | 0.07 | 22.4025 | 22.4025 | 22.4025 | 113 |
| 1727281800 | 22.3875 | 0.09 | 0.39 | 22.3875 | 22.3875 | 22.3875 | 12131 |
| 1727195400 | 22.3 | -0.03 | -0.11 | 22.395 | 22.4125 | 22.205 | 752 |
| 1727109000 | 22.325 | -0.01 | -0.03 | 22.325 | 22.325 | 22.325 | 401 |
| 1726849800 | 22.3325 | -0.16 | -0.70 | 22.45 | 22.45 | 22.3075 | 298 |
| 1726763400 | 22.49 | 0.23 | 1.06 | 22.49 | 22.49 | 22.49 | 13 |
| 1726677000 | 22.255 | -0.19 | -0.85 | 22.27 | 22.2775 | 22.24 | 1150 |
| 1726590600 | 22.445 | 0.2 | 0.91 | 22.465 | 22.465 | 22.4375 | 1277 |
| 1726504200 | 22.2425 | -0.11 | -0.49 | 22.395 | 22.395 | 22.2025 | 403 |
| 1726245000 | 22.3525 | 0.14 | 0.63 | 22.375 | 22.375 | 22.345 | 9154 |
| 1726158600 | 22.2125 | 0.36 | 1.65 | 22.2125 | 22.2125 | 22.2125 | 132 |
| 1726072200 | 21.8525 | -0.06 | -0.27 | 21.94 | 22.17 | 21.775 | 784 |
| 1725985800 | 21.9125 | 0.12 | 0.54 | 21.835 | 21.9525 | 21.785 | 32 |
| 1725899400 | 21.795 | 0.25 | 1.16 | 21.845 | 21.855 | 21.6725 | 207 |
| 1725640200 | 21.545 | -0.24 | -1.09 | 21.7 | 22.145 | 21.355 | 386 |
| 1725553800 | 21.7825 | -0.13 | -0.59 | 21.98 | 21.9825 | 21.775 | 568 |
| 1725467400 | 21.9125 | -0.26 | -1.15 | 21.9125 | 21.9125 | 21.9125 | 0 |
| 1725381000 | 22.1675 | -0.2 | -0.91 | 22.44 | 22.44 | 22.1175 | 10483 |
| 1725294600 | 22.37 | 0.13 | 0.58 | 22.44 | 22.44 | 22.285 | 143 |
| 1725035400 | 22.24 | -0.05 | -0.24 | 22.295 | 22.365 | 22.185 | 178 |
| 1724949000 | 22.2925 | 0.2 | 0.88 | 22.13 | 22.3275 | 22.08 | 216 |
| 1724862600 | 22.0975 | -0.02 | -0.10 | 22.0975 | 22.0975 | 22.0975 | 169 |
| 1724776200 | 22.12 | -0.05 | -0.20 | 22.175 | 22.1875 | 22.04 | 537 |
| 1724430600 | 22.165 | -0.06 | -0.26 | 22.205 | 22.2875 | 22.0825 | 46 |
| 1724344200 | 22.2225 | -0.04 | -0.16 | 22.325 | 22.57 | 22.215 | 3133 |
| 1724257800 | 22.2575 | 0 | 0.02 | 22.315 | 22.3425 | 22.205 | 5861 |
| 1724171400 | 22.2525 | 0 | 0.01 | 22.395 | 22.395 | 22.2225 | 431 |
| 1724085000 | 22.25 | 0.05 | 0.21 | 22.25 | 22.25 | 22.25 | 871 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
