Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

H Msci Cn A Hed (HCAU) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 12.04 12.046 12.04 12.046 0
11th Dec 2025 (Thu) 12.094 12.094 12.04 12.04 0
10th Dec 2025 (Wed) 12.106 12.106 12.094 12.094 0
9th Dec 2025 (Tue) 12.196 12.196 12.072 12.106 3,892
8th Dec 2025 (Mon) 12.212 12.212 12.166 12.149 950
5th Dec 2025 (Fri) 11.96 12.078 11.96 12.078 0
4th Dec 2025 (Thu) 11.917 11.96 11.917 11.96 0
3rd Dec 2025 (Wed) 11.963 11.963 11.917 11.917 0
2nd Dec 2025 (Tue) 12.073 12.073 11.963 11.963 0
1st Dec 2025 (Mon) 11.97 12.073 11.97 12.073 0
28th Nov 2025 (Fri) 11.864 11.97 11.864 11.97 0
27th Nov 2025 (Thu) 11.85 11.864 11.85 11.864 0
26th Nov 2025 (Wed) 11.856 11.856 11.85 11.85 0
25th Nov 2025 (Tue) 11.735 11.856 11.735 11.856 0
24th Nov 2025 (Mon) 11.716 11.735 11.716 11.735 0
21st Nov 2025 (Fri) 12.04 12.04 11.716 11.716 0
20th Nov 2025 (Thu) 12.064 12.064 12.04 12.04 0
19th Nov 2025 (Wed) 12.076 12.076 12.064 12.064 0
18th Nov 2025 (Tue) 12.13 12.13 12.076 12.076 0
17th Nov 2025 (Mon) 12.198 12.198 12.13 12.13 0
14th Nov 2025 (Fri) 12.388 12.388 12.198 12.198 0
13th Nov 2025 (Thu) 12.289 12.388 12.289 12.388 0
12th Nov 2025 (Wed) 12.332 12.332 12.289 12.289 0
11th Nov 2025 (Tue) 12.381 12.381 12.332 12.332 0
10th Nov 2025 (Mon) 12.307 12.381 12.307 12.381 0
7th Nov 2025 (Fri) 12.362 12.362 12.307 12.307 0
6th Nov 2025 (Thu) 12.261 12.362 12.261 12.362 0
5th Nov 2025 (Wed) 12.193 12.261 12.193 12.261 0
4th Nov 2025 (Tue) 12.166 12.166 12.166 12.193 180
3rd Nov 2025 (Mon) 12.292 12.309 12.292 12.309 0
31st Oct 2025 (Fri) 12.304 12.304 12.304 12.292 90
30th Oct 2025 (Thu) 12.573 12.573 12.493 12.493 0
29th Oct 2025 (Wed) 12.528 12.528 12.528 12.573 4,702
28th Oct 2025 (Tue) 12.487 12.487 12.453 12.453 0
27th Oct 2025 (Mon) 12.335 12.487 12.335 12.487 0
24th Oct 2025 (Fri) 12.184 12.335 12.184 12.335 0
23rd Oct 2025 (Thu) 12.138 12.138 12.138 12.184 550
22nd Oct 2025 (Wed) 12.103 12.103 12.088 12.088 0
21st Oct 2025 (Tue) 11.987 12.103 11.987 12.103 0
20th Oct 2025 (Mon) 11.978 11.987 11.978 11.987 0
17th Oct 2025 (Fri) 12.185 12.185 11.978 11.978 0
16th Oct 2025 (Thu) 12.138 12.185 12.138 12.185 0
15th Oct 2025 (Wed) 12.136 12.166 12.136 12.138 5,705
14th Oct 2025 (Tue) 12.164 12.164 12.023 12.023 4,754
13th Oct 2025 (Mon) 11.841 12.164 11.841 12.164 0
FTSE 100 Latest
Value9,649.03
Change-54.13