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
28th Sep 2026 (Mon) 12.126 12.126 11.868 11.868 0
25th Sep 2026 (Fri) 12.172 12.172 12.126 12.126 0
24th Sep 2026 (Thu) 12.351 12.351 12.172 12.172 0
23rd Sep 2026 (Wed) 12.50 12.50 12.351 12.351 0
22nd Sep 2026 (Tue) 12.476 12.476 12.476 12.50 1,940
21st Sep 2026 (Mon) 12.454 12.454 12.454 12.492 1
18th Sep 2026 (Fri) 12.267 12.351 12.267 12.351 0
17th Sep 2026 (Thu) 12.24 12.24 12.178 12.267 8,275
16th Sep 2026 (Wed) 12.298 12.298 12.298 12.264 1
15th Sep 2026 (Tue) 12.202 12.202 12.202 12.204 1
14th Sep 2026 (Mon) 12.266 12.266 12.216 12.237 2,378
11th Sep 2026 (Fri) 12.32 12.34 12.308 12.328 5,901
10th Sep 2026 (Thu) 12.434 12.434 12.339 12.339 0
9th Sep 2026 (Wed) 12.443 12.443 12.434 12.434 0
8th Sep 2026 (Tue) 12.436 12.443 12.436 12.443 0
7th Sep 2026 (Mon) 12.438 12.438 12.436 12.436 0
4th Sep 2026 (Fri) 12.42 12.42 12.42 12.438 2
3rd Sep 2026 (Thu) 12.472 12.482 12.472 12.484 2,940
2nd Sep 2026 (Wed) 12.624 12.624 12.496 12.496 0
1st Sep 2026 (Tue) 12.662 12.662 12.624 12.624 0
31st Aug 2026 (Mon) 12.662 12.662 12.662 12.662 0
28th Aug 2026 (Fri) 12.682 12.682 12.662 12.662 0
27th Aug 2026 (Thu) 12.525 12.525 12.525 12.682 0
26th Aug 2026 (Wed) 12.518 12.528 12.518 12.525 2,500
25th Aug 2026 (Tue) 12.492 12.494 12.492 12.464 6,177
24th Aug 2026 (Mon) 12.496 12.498 12.496 12.455 14,405
21st Aug 2026 (Fri) 12.616 12.646 12.612 12.598 12,813
20th Aug 2026 (Thu) 12.554 12.592 12.52 12.556 10,424
19th Aug 2026 (Wed) 12.536 12.642 12.536 12.579 31,100
18th Aug 2026 (Tue) 12.894 12.894 12.868 12.857 43,390
17th Aug 2026 (Mon) 12.705 12.897 12.705 12.897 0
14th Aug 2026 (Fri) 12.716 12.716 12.705 12.705 0
13th Aug 2026 (Thu) 12.826 12.826 12.716 12.716 0
12th Aug 2026 (Wed) 12.806 12.806 12.806 12.826 1,510
11th Aug 2026 (Tue) 12.816 12.816 12.704 12.704 0
10th Aug 2026 (Mon) 12.822 12.822 12.816 12.816 0
7th Aug 2026 (Fri) 12.675 12.822 12.675 12.822 0
6th Aug 2026 (Thu) 12.579 12.675 12.579 12.675 0
5th Aug 2026 (Wed) 12.381 12.579 12.381 12.579 0
4th Aug 2026 (Tue) 12.253 12.381 12.253 12.381 0
3rd Aug 2026 (Mon) 12.352 12.352 12.253 12.253 0
31st Jul 2026 (Fri) 12.311 12.311 12.311 12.352 0
30th Jul 2026 (Thu) 12.142 12.142 12.142 12.311 19
29th Jul 2026 (Wed) 12.366 12.394 12.366 12.319 20
FTSE 100 Latest
Value10,684.88
Change-10.37