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
6th Feb 2026 (Fri) 12.491 12.572 12.491 12.572 0
5th Feb 2026 (Thu) 12.588 12.588 12.491 12.491 0
4th Feb 2026 (Wed) 12.511 12.588 12.511 12.588 0
3rd Feb 2026 (Tue) 12.416 12.511 12.416 12.511 0
2nd Feb 2026 (Mon) 12.636 12.636 12.416 12.416 0
30th Jan 2026 (Fri) 12.562 12.562 12.55 12.636 8,284
29th Jan 2026 (Thu) 12.788 12.788 12.788 12.677 1
28th Jan 2026 (Wed) 12.59 12.596 12.59 12.596 0
27th Jan 2026 (Tue) 12.646 12.646 12.59 12.59 0
26th Jan 2026 (Mon) 12.636 12.652 12.636 12.646 1,960
23rd Jan 2026 (Fri) 12.608 12.612 12.606 12.597 4,850
22nd Jan 2026 (Thu) 12.621 12.626 12.621 12.626 0
21st Jan 2026 (Wed) 12.549 12.621 12.549 12.621 0
20th Jan 2026 (Tue) 12.538 12.564 12.538 12.549 3,880
19th Jan 2026 (Mon) 12.598 12.74 12.598 12.672 6,920
16th Jan 2026 (Fri) 12.651 12.651 12.534 12.534 0
15th Jan 2026 (Thu) 12.555 12.651 12.555 12.651 0
14th Jan 2026 (Wed) 12.622 12.622 12.555 12.555 0
13th Jan 2026 (Tue) 12.74 12.74 12.652 12.622 650
12th Jan 2026 (Mon) 12.638 12.752 12.638 12.752 0
9th Jan 2026 (Fri) 12.548 12.638 12.548 12.638 0
8th Jan 2026 (Thu) 12.592 12.592 12.548 12.548 0
7th Jan 2026 (Wed) 12.634 12.634 12.592 12.592 0
6th Jan 2026 (Tue) 12.436 12.634 12.436 12.634 0
5th Jan 2026 (Mon) 12.293 12.436 12.293 12.436 0
2nd Jan 2026 (Fri) 12.279 12.293 12.279 12.293 0
1st Jan 2026 (Thu) 12.279 12.279 12.279 12.279 0
31st Dec 2025 (Wed) 12.323 12.323 12.279 12.279 0
30th Dec 2025 (Tue) 12.276 12.323 12.276 12.323 0
29th Dec 2025 (Mon) 12.289 12.289 12.276 12.276 0
26th Dec 2025 (Fri) 12.289 12.289 12.289 12.289 0
25th Dec 2025 (Thu) 12.289 12.289 12.289 12.289 0
24th Dec 2025 (Wed) 12.235 12.289 12.235 12.289 0
23rd Dec 2025 (Tue) 12.216 12.235 12.216 12.235 0
22nd Dec 2025 (Mon) 12.128 12.216 12.128 12.216 0
19th Dec 2025 (Fri) 12.092 12.128 12.092 12.128 0
18th Dec 2025 (Thu) 12.104 12.104 12.092 12.092 0
17th Dec 2025 (Wed) 11.914 12.104 11.914 12.104 0
16th Dec 2025 (Tue) 12.018 12.018 11.914 11.914 0
15th Dec 2025 (Mon) 12.046 12.046 12.018 12.018 0
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
FTSE 100 Latest
Value10,369.75
Change60.53