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
20th May 2026 (Wed) 12.981 13.109 12.981 13.109 0
19th May 2026 (Tue) 13.021 13.021 12.981 12.981 0
18th May 2026 (Mon) 13.081 13.081 13.021 13.021 0
15th May 2026 (Fri) 13.256 13.256 13.081 13.081 0
14th May 2026 (Thu) 13.564 13.564 13.256 13.256 0
13th May 2026 (Wed) 13.339 13.564 13.339 13.564 0
12th May 2026 (Tue) 13.228 13.294 13.228 13.339 54
11th May 2026 (Mon) 13.156 13.46 13.156 13.46 2
8th May 2026 (Fri) 13.17 13.17 13.17 13.156 550
7th May 2026 (Thu) 13.272 13.272 13.272 13.174 20
6th May 2026 (Wed) 13.256 13.256 13.256 13.255 40
5th May 2026 (Tue) 13.06 13.06 13.06 13.043 40
4th May 2026 (Mon) 13.048 13.048 13.048 13.048 0
1st May 2026 (Fri) 12.979 13.048 12.979 13.048 0
30th Apr 2026 (Thu) 12.82 12.979 12.82 12.979 0
29th Apr 2026 (Wed) 12.704 12.82 12.704 12.82 0
28th Apr 2026 (Tue) 12.779 12.779 12.704 12.704 0
27th Apr 2026 (Mon) 12.785 12.785 12.779 12.779 0
24th Apr 2026 (Fri) 12.862 12.862 12.785 12.785 0
23rd Apr 2026 (Thu) 12.827 12.862 12.827 12.862 0
22nd Apr 2026 (Wed) 12.693 12.827 12.693 12.827 0
21st Apr 2026 (Tue) 12.769 12.769 12.693 12.693 0
20th Apr 2026 (Mon) 12.766 12.769 12.766 12.769 0
17th Apr 2026 (Fri) 12.689 12.766 12.689 12.766 0
16th Apr 2026 (Thu) 12.672 12.678 12.672 12.689 7,911
15th Apr 2026 (Wed) 12.669 12.669 12.599 12.599 0
14th Apr 2026 (Tue) 12.498 12.669 12.498 12.669 0
13th Apr 2026 (Mon) 12.43 12.498 12.43 12.498 0
10th Apr 2026 (Fri) 12.251 12.43 12.251 12.43 0
9th Apr 2026 (Thu) 12.365 12.365 12.251 12.251 0
8th Apr 2026 (Wed) 11.875 12.365 11.875 12.365 0
7th Apr 2026 (Tue) 12.077 12.077 11.875 11.875 0
6th Apr 2026 (Mon) 12.077 12.077 12.077 12.077 0
3rd Apr 2026 (Fri) 12.077 12.077 12.077 12.077 0
2nd Apr 2026 (Thu) 12.139 12.139 12.077 12.077 0
1st Apr 2026 (Wed) 12.04 12.139 12.04 12.139 0
31st Mar 2026 (Tue) 11.866 11.866 11.866 12.04 3
30th Mar 2026 (Mon) 12.172 12.172 12.126 12.088 389
27th Mar 2026 (Fri) 11.999 12.019 11.999 12.019 0
26th Mar 2026 (Thu) 12.17 12.17 11.999 11.999 0
25th Mar 2026 (Wed) 11.949 12.17 11.949 12.17 0
24th Mar 2026 (Tue) 11.92 11.949 11.92 11.949 0
23rd Mar 2026 (Mon) 11.972 12.20 11.926 11.92 432
FTSE 100 Latest
Value10,443.47
Change11.13