Hsbc Mwcpab Etf (HPAO)
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 |
|---|---|---|---|---|---|---|---|
| 1734975000 | 24.035 | 0.05 | 0.21 | 23.9 | 24.035 | 23.8225 | 1005 |
| 1734715800 | 23.985 | 0.18 | 0.77 | 23.71 | 23.985 | 23.435 | 1084 |
| 1734629400 | 23.8025 | -0.39 | -1.61 | 23.715 | 23.85 | 23.59 | 1978 |
| 1734543000 | 24.1925 | 0.03 | 0.13 | 24.1925 | 24.1925 | 24.1925 | 796 |
| 1734456600 | 24.16 | -0.18 | -0.72 | 24.2 | 24.26 | 24.1125 | 1194 |
| 1734370200 | 24.335 | 0.05 | 0.20 | 24.42 | 24.42 | 24.235 | 6585 |
| 1734111000 | 24.2875 | -0.1 | -0.40 | 24.285 | 24.2975 | 24.2525 | 312 |
| 1734024600 | 24.385 | 0.15 | 0.62 | 24.355 | 24.385 | 24.295 | 1349 |
| 1733938200 | 24.235 | 0.09 | 0.39 | 24.12 | 24.4325 | 24.09 | 126 |
| 1733851800 | 24.14 | -0.06 | -0.25 | 24.3 | 24.3 | 24.135 | 202 |
| 1733765400 | 24.2 | -0.13 | -0.53 | 24.375 | 24.375 | 24.15 | 178 |
| 1733506200 | 24.33 | 0.05 | 0.20 | 24.26 | 24.3825 | 24.195 | 852 |
| 1733419800 | 24.2825 | -0.09 | -0.36 | 24.28 | 24.2825 | 24.2625 | 917 |
| 1733333400 | 24.37 | 0.14 | 0.57 | 24.335 | 24.37 | 23.9725 | 875 |
| 1733247000 | 24.2325 | -0 | -0.01 | 24.275 | 24.2925 | 24.185 | 908 |
| 1733160600 | 24.235 | 0.15 | 0.60 | 24.18 | 24.26 | 24.04 | 1713 |
| 1732901400 | 24.09 | 0.05 | 0.22 | 24.11 | 24.11 | 24.09 | 820 |
| 1732815000 | 24.0375 | 0.07 | 0.30 | 24.065 | 24.065 | 24.0375 | 1083 |
| 1732728600 | 23.965 | -0.22 | -0.91 | 23.965 | 23.965 | 23.965 | 4 |
| 1732642200 | 24.185 | 0.01 | 0.04 | 24.185 | 24.185 | 24.185 | 225 |
| 1732555800 | 24.175 | 0.11 | 0.46 | 24.155 | 24.195 | 24.095 | 8000 |
| 1732296600 | 24.065 | 0.25 | 1.05 | 24.065 | 24.065 | 24.065 | 44 |
| 1732210200 | 23.815 | 0.3 | 1.29 | 23.58 | 23.825 | 23.56 | 2943 |
| 1732123800 | 23.5125 | -0.07 | -0.30 | 23.5125 | 23.5125 | 23.5125 | 2 |
| 1732037400 | 23.5825 | -0.04 | -0.15 | 23.5825 | 23.5825 | 23.5825 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
