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
10th Jul 2026 (Fri) 13.01 13.01 13.01 12.962 500
9th Jul 2026 (Thu) 12.76 13.172 12.76 13.172 0
8th Jul 2026 (Wed) 12.926 12.926 12.852 12.76 6
7th Jul 2026 (Tue) 13.046 13.046 12.984 12.922 43
6th Jul 2026 (Mon) 13.062 13.062 13.058 13.069 990
3rd Jul 2026 (Fri) 12.989 13.115 12.989 13.115 0
2nd Jul 2026 (Thu) 13.018 13.026 13.018 12.989 1,800
1st Jul 2026 (Wed) 13.512 13.512 13.477 13.477 0
30th Jun 2026 (Tue) 13.284 13.512 13.284 13.512 0
29th Jun 2026 (Mon) 13.263 13.284 13.263 13.284 0
26th Jun 2026 (Fri) 13.534 13.534 13.263 13.263 0
25th Jun 2026 (Thu) 13.318 13.534 13.318 13.534 0
24th Jun 2026 (Wed) 13.307 13.318 13.307 13.318 0
23rd Jun 2026 (Tue) 13.661 13.661 13.307 13.307 0
22nd Jun 2026 (Mon) 13.35 13.661 13.35 13.661 0
19th Jun 2026 (Fri) 13.331 13.35 13.331 13.35 0
18th Jun 2026 (Thu) 13.274 13.331 13.274 13.331 0
17th Jun 2026 (Wed) 13.154 13.274 13.154 13.274 238
16th Jun 2026 (Tue) 13.204 13.204 13.154 13.154 0
15th Jun 2026 (Mon) 12.881 13.204 12.881 13.204 0
12th Jun 2026 (Fri) 12.679 12.881 12.679 12.881 0
11th Jun 2026 (Thu) 12.694 12.694 12.679 12.679 0
10th Jun 2026 (Wed) 12.75 12.75 12.694 12.694 0
9th Jun 2026 (Tue) 12.61 12.75 12.61 12.75 0
8th Jun 2026 (Mon) 12.80 12.80 12.61 12.61 0
5th Jun 2026 (Fri) 13.089 13.089 12.80 12.80 0
4th Jun 2026 (Thu) 13.18 13.18 13.089 13.089 0
3rd Jun 2026 (Wed) 13.164 13.18 13.164 13.18 0
2nd Jun 2026 (Tue) 12.944 13.164 12.944 13.164 0
1st Jun 2026 (Mon) 13.132 13.132 12.944 12.944 0
29th May 2026 (Fri) 13.102 13.112 13.102 13.132 2,790
28th May 2026 (Thu) 13.178 13.208 13.178 13.208 0
27th May 2026 (Wed) 13.258 13.258 13.178 13.178 0
26th May 2026 (Tue) 12.962 13.258 12.962 13.258 0
25th May 2026 (Mon) 12.962 12.962 12.962 12.962 0
22nd May 2026 (Fri) 12.962 12.962 12.962 12.962 548
21st May 2026 (Thu) 13.109 13.109 12.904 12.904 0
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
FTSE 100 Latest
Value10,497.29
Change24.84