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!

Hsbc Msci Pxj A (HMXA) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 20.575 20.575 20.57 20.7925 34,639
19th May 2026 (Tue) 20.66 20.66 20.5575 20.5575 6
18th May 2026 (Mon) 20.7025 20.7025 20.7025 20.66 0
15th May 2026 (Fri) 21.0725 21.0725 20.7025 20.7025 0
14th May 2026 (Thu) 21.00 21.0725 21.00 21.0725 0
13th May 2026 (Wed) 20.8775 21.00 20.8775 21.00 0
12th May 2026 (Tue) 20.925 20.965 20.925 20.8775 8,583
11th May 2026 (Mon) 21.0925 21.1925 21.0925 21.1925 1
8th May 2026 (Fri) 21.2725 21.2725 21.0925 21.0925 0
7th May 2026 (Thu) 21.3925 21.3925 21.2725 21.2725 48
6th May 2026 (Wed) 21.305 21.305 21.305 21.3925 170
5th May 2026 (Tue) 20.79 20.79 20.755 20.815 28,233
4th May 2026 (Mon) 20.935 20.935 20.935 20.935 0
1st May 2026 (Fri) 20.925 20.935 20.925 20.935 0
30th Apr 2026 (Thu) 20.4575 20.925 20.4575 20.925 15,310
29th Apr 2026 (Wed) 20.63 20.63 20.4575 20.4575 0
28th Apr 2026 (Tue) 20.725 20.725 20.725 20.63 64
27th Apr 2026 (Mon) 20.795 20.80 20.795 20.725 9,954
24th Apr 2026 (Fri) 20.72 20.72 20.70 20.6925 5,404
23rd Apr 2026 (Thu) 20.725 20.86 20.725 20.8875 9,705
22nd Apr 2026 (Wed) 21.01 21.01 20.89 20.89 0
21st Apr 2026 (Tue) 21.155 21.19 21.155 21.01 499,015
20th Apr 2026 (Mon) 21.165 21.165 21.165 21.235 305
17th Apr 2026 (Fri) 21.115 21.415 21.115 21.3625 9,289
16th Apr 2026 (Thu) 21.20 21.225 21.20 21.1475 2,019
15th Apr 2026 (Wed) 21.26 21.26 21.26 21.315 304
14th Apr 2026 (Tue) 21.095 21.3475 21.095 21.3475 0
13th Apr 2026 (Mon) 21.195 21.195 21.095 21.095 0
10th Apr 2026 (Fri) 21.065 21.20 21.065 21.195 3,299
9th Apr 2026 (Thu) 20.9325 21.015 20.9325 21.015 0
8th Apr 2026 (Wed) 21.005 21.005 20.94 20.9325 9,119
7th Apr 2026 (Tue) 20.26 20.34 20.14 20.165 794
6th Apr 2026 (Mon) 20.1675 20.1675 20.1675 20.1675 0
3rd Apr 2026 (Fri) 20.1675 20.1675 20.1675 20.1675 0
2nd Apr 2026 (Thu) 19.852 20.20 19.834 20.1675 53,762
1st Apr 2026 (Wed) 20.25 20.275 20.16 20.22 34,282
31st Mar 2026 (Tue) 19.646 19.646 19.52 19.698 142,301
30th Mar 2026 (Mon) 19.552 19.694 19.552 19.63 9,402
27th Mar 2026 (Fri) 19.532 19.604 19.532 19.595 4,637
26th Mar 2026 (Thu) 19.714 19.714 19.714 19.697 597
25th Mar 2026 (Wed) 19.803 19.9955 19.803 19.9955 0
24th Mar 2026 (Tue) 19.782 19.812 19.782 19.803 7,135
23rd Mar 2026 (Mon) 19.33 20.17 19.33 19.837 19,127
FTSE 100 Latest
Value10,443.47
Change11.13