HSBC MSCI China UCITS ETF USD (Acc)

HCHS
🏛️ 프랑스 →
8.31
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 6.29 6.29 6.29 6.29 0.0M
2022-12-29 6.27 6.27 6.27 6.27 0.0M
2022-12-28 6.35 6.35 6.35 6.35 0.0M
2022-12-27 6.32 6.32 6.32 6.32 0.0M
2022-12-23 6.24 6.24 6.24 6.24 0.0M
2022-12-22 6.29 6.29 6.24 6.24 0.0M
2022-12-21 6.12 6.12 6.12 6.12 0.0M
2022-12-20 6.11 6.13 6.11 6.13 0.0M
2022-12-19 6.26 6.26 6.26 6.26 0.0M
2022-12-16 6.29 6.29 6.29 6.29 0.0M
2022-12-15 6.25 6.25 6.25 6.25 0.0M
2022-12-14 6.37 6.37 6.37 6.37 0.0M
2022-12-13 6.34 6.34 6.34 6.34 0.0M
2022-12-12 6.36 6.36 6.36 6.36 0.0M
2022-12-09 6.51 6.51 6.51 6.51 0.0M
2022-12-08 6.38 6.41 6.37 6.37 0.0M
2022-12-07 6.21 6.22 6.21 6.22 0.0M
2022-12-06 6.36 6.36 6.36 6.36 0.0M
2022-12-05 6.39 6.39 6.26 6.26 0.0M
2022-12-02 6.08 6.08 6.08 6.08 0.0M
2022-12-01 6.15 6.15 6.13 6.13 0.0M
2022-11-30 6.10 6.10 6.10 6.10 0.0M
2022-11-29 5.96 5.98 5.96 5.98 0.0M
2022-11-28 5.61 5.61 5.61 5.61 0.0M
2022-11-25 5.69 5.69 5.66 5.66 0.0M
2022-11-24 5.73 5.75 5.73 5.75 0.0M
2022-11-23 5.74 5.76 5.74 5.75 0.0M
2022-11-22 5.74 5.75 5.74 5.75 0.0M
2022-11-21 5.84 5.84 5.82 5.82 0.0M
2022-11-18 5.89 5.89 5.89 5.89 0.0M
2022-11-17 5.88 6.00 5.88 6.00 0.0M
2022-11-16 5.97 5.98 5.90 5.90 0.0M
2022-11-15 6.00 6.05 5.99 6.05 0.0M
2022-11-14 5.75 5.79 5.75 5.79 0.0M
2022-11-11 5.72 5.72 5.72 5.72 0.0M
2022-11-10 5.36 5.53 5.36 5.53 0.0M
2022-11-09 5.46 5.46 5.40 5.40 0.0M
2022-11-08 5.57 5.57 5.55 5.55 0.0M
2022-11-07 5.65 5.65 5.62 5.62 0.0M
2022-11-04 5.62 5.66 5.60 5.60 0.0M
2022-11-03 5.26 5.37 5.26 5.37 0.0M
2022-11-01 5.23 5.24 5.23 5.23 0.0M
2022-10-31 4.93 4.99 4.93 4.99 0.0M
2022-10-28 4.96 4.99 4.96 4.99 0.0M
2022-10-27 5.16 5.24 5.15 5.24 0.0M
2022-10-26 5.12 5.25 5.12 5.25 0.0M
2022-10-25 5.13 5.13 5.09 5.09 0.0M
2022-10-24 5.01 5.01 5.01 5.01 0.0M
2022-10-21 5.59 5.59 5.59 5.59 0.0M
2022-10-20 5.56 5.64 5.56 5.64 0.0M
2022-10-19 5.69 5.69 5.63 5.63 0.0M
2022-10-18 5.79 5.79 5.74 5.74 0.0M
2022-10-17 5.84 5.84 5.84 5.84 0.0M
2022-10-14 5.80 5.80 5.74 5.74 0.0M
2022-10-13 5.74 5.74 5.70 5.70 0.0M
2022-10-12 5.85 5.85 5.78 5.78 0.0M
2022-10-11 5.86 5.86 5.81 5.81 0.0M
2022-10-10 5.99 5.99 5.94 5.94 0.0M
2022-10-07 6.17 6.17 6.11 6.11 0.0M
2022-10-06 6.27 6.27 6.25 6.25 0.0M
2022-10-05 6.25 6.25 6.24 6.24 0.0M
2022-10-04 6.07 6.20 6.07 6.20 0.0M
2022-10-03 5.96 6.02 5.96 6.02 0.0M
2022-09-30 6.03 6.07 6.03 6.07 0.0M
2022-09-29 6.11 6.11 6.03 6.03 0.0M
2022-09-28 6.24 6.26 6.24 6.26 0.0M
2022-09-27 6.32 6.32 6.32 6.32 0.0M
2022-09-26 6.28 6.33 6.28 6.33 0.0M
2022-09-23 6.24 6.24 6.21 6.21 0.0M
2022-09-22 6.27 6.28 6.27 6.27 0.0M
2022-09-21 6.38 6.38 6.32 6.32 0.0M
2022-09-20 6.40 6.42 6.40 6.42 0.0M
2022-09-16 6.48 6.48 6.38 6.38 0.0M
2022-09-15 6.60 6.60 6.56 6.56 0.0M
2022-09-14 6.59 6.59 6.55 6.55 0.0M
2022-09-13 6.64 6.64 6.60 6.60 0.0M
2022-09-12 6.58 6.68 6.58 6.68 0.0M
2022-09-09 6.66 6.66 6.66 6.66 0.0M
2022-09-08 6.56 6.59 6.56 6.59 0.0M
2022-09-07 6.66 6.66 6.62 6.62 0.0M
2022-09-06 6.67 6.67 6.63 6.63 0.0M
2022-09-05 6.72 6.72 6.70 6.72 0.0M
2022-09-02 6.76 6.76 6.72 6.72 0.0M
2022-09-01 6.78 6.79 6.78 6.79 0.0M
2022-08-31 6.90 6.90 6.81 6.81 0.0M
2022-08-30 6.87 6.87 6.75 6.75 0.0M
2022-08-29 6.93 6.93 6.93 6.93 0.0M
2022-08-26 6.97 6.99 6.97 6.99 0.0M
2022-08-25 6.85 6.97 6.85 6.97 0.0M
2022-08-24 6.66 6.79 6.66 6.79 0.0M
2022-08-23 6.75 6.75 6.74 6.74 0.0M
2022-08-22 6.75 6.78 6.75 6.78 0.0M
2022-08-19 6.70 6.70 6.66 6.66 0.0M
2022-08-18 6.66 6.68 6.66 6.68 0.0M
2022-08-17 6.72 6.72 6.69 6.69 0.0M
2022-08-16 6.66 6.72 6.66 6.72 0.0M
2022-08-15 6.71 6.74 6.71 6.74 0.0M
2022-08-12 6.69 6.69 6.69 6.69 0.0M
2022-08-11 6.63 6.71 6.63 6.71 0.0M
2022-08-10 6.50 6.54 6.50 6.54 0.0M
2022-08-09 6.69 6.69 6.64 6.64 0.0M
2022-08-08 6.72 6.72 6.70 6.70 0.0M
2022-08-05 6.77 6.77 6.74 6.74 0.0M
2022-08-04 6.75 6.75 6.75 6.75 0.0M
2022-08-03 6.61 6.70 6.61 6.70 0.0M
2022-08-02 6.53 6.63 6.53 6.63 0.0M
2022-08-01 6.72 6.72 6.60 6.60 0.0M
2022-07-29 6.70 6.72 6.70 6.72 0.0M