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!

Hsbc Msci Pxj A (HMXA) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Jun 2025 (Thu) 17.813 17.933 17.813 17.933 0
4th Jun 2025 (Wed) 17.657 17.813 17.657 17.813 0
3rd Jun 2025 (Tue) 17.624 17.657 17.624 17.657 0
2nd Jun 2025 (Mon) 17.433 17.624 17.433 17.624 0
30th May 2025 (Fri) 17.406 17.406 17.406 17.433 72
29th May 2025 (Thu) 17.39 17.409 17.39 17.409 0
28th May 2025 (Wed) 17.519 17.519 17.39 17.39 0
27th May 2025 (Tue) 17.308 17.519 17.308 17.519 0
26th May 2025 (Mon) 17.308 17.308 17.308 17.308 0
23rd May 2025 (Fri) 17.308 17.308 17.308 17.311 91
22nd May 2025 (Thu) 17.476 17.476 17.303 17.303 0
21st May 2025 (Wed) 17.379 17.476 17.379 17.476 0
20th May 2025 (Tue) 17.361 17.379 17.361 17.379 0
19th May 2025 (Mon) 17.209 17.361 17.209 17.361 0
16th May 2025 (Fri) 17.269 17.269 17.209 17.209 0
15th May 2025 (Thu) 17.145 17.269 17.145 17.269 0
14th May 2025 (Wed) 17.202 17.202 17.18 17.145 268
13th May 2025 (Tue) 17.02 17.208 17.02 17.208 0
12th May 2025 (Mon) 17.026 17.026 17.026 17.02 200
9th May 2025 (Fri) 16.916 16.916 16.916 16.928 200
8th May 2025 (Thu) 16.818 16.818 16.758 16.833 800
7th May 2025 (Wed) 16.872 16.872 16.776 16.776 252
6th May 2025 (Tue) 16.822 16.916 16.822 16.882 284
5th May 2025 (Mon) 16.94 16.94 16.94 16.94 0
2nd May 2025 (Fri) 16.836 16.966 16.836 16.906 1,311
1st May 2025 (Thu) 16.464 16.591 16.464 16.591 0
30th Apr 2025 (Wed) 16.46 16.474 16.318 16.464 1,653
29th Apr 2025 (Tue) 16.408 16.408 16.348 16.381 2,470
28th Apr 2025 (Mon) 16.294 16.294 16.294 16.319 95
25th Apr 2025 (Fri) 16.378 16.378 16.282 16.309 10,984
24th Apr 2025 (Thu) 16.20 16.342 16.172 16.334 4,102
23rd Apr 2025 (Wed) 16.26 16.30 16.218 16.189 1,600
22nd Apr 2025 (Tue) 16.01 16.01 16.01 16.109 200
21st Apr 2025 (Mon) 15.80 15.80 15.80 15.80 0
18th Apr 2025 (Fri) 15.80 15.80 15.80 15.80 0
17th Apr 2025 (Thu) 15.80 15.80 15.80 15.80 0
16th Apr 2025 (Wed) 15.692 15.782 15.674 15.80 14,771
15th Apr 2025 (Tue) 15.596 15.624 15.59 15.622 600
14th Apr 2025 (Mon) 15.468 15.57 15.468 15.492 1,680
11th Apr 2025 (Fri) 14.966 14.966 14.844 14.844 472
10th Apr 2025 (Thu) 14.224 14.924 14.224 14.924 0
9th Apr 2025 (Wed) 14.152 14.152 14.152 14.224 3,751
8th Apr 2025 (Tue) 14.56 14.63 14.56 14.459 1,015
7th Apr 2025 (Mon) 14.332 14.408 14.082 14.082 5,282
FTSE 100 Latest
Value8,832.08
Change21.04