HSBC MSCI CHINA A UCITS ETF - H41K.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.53	10.66	10.66	10.66	10.53	2,001
February 19, 2026	10.63	10.65	10.65	10.65	10.61	3,651
February 18, 2026	10.57	10.67	10.67	10.67	10.57	2,565
February 17, 2026	10.54	10.56	10.56	10.56	10.54	2,342
February 16, 2026	10.62	10.63	10.63	10.63	10.58	9,804
February 13, 2026	10.42	10.47	10.47	10.47	10.4	3,161
February 12, 2026	10.54	10.52	10.52	10.55	10.52	1,946
February 11, 2026	10.48	10.52	10.52	10.52	10.47	4,523
February 10, 2026	10.5	10.53	10.53	10.53	10.49	5,483
February 09, 2026	10.48	10.54	10.54	10.54	10.48	1,234
February 06, 2026	10.37	10.48	10.48	10.48	10.37	207
February 05, 2026	10.41	10.41	10.41	10.44	10.4	290
February 04, 2026	10.51	10.51	10.48	10.54	10.51	1,171
February 03, 2026	10.42	10.47	10.44	10.47	10.42	4,969
February 02, 2026	10.27	10.36	10.36	10.36	10.25	4,290
January 30, 2026	10.38	10.45	10.45	10.48	10.38	1,450
January 29, 2026	10.56	10.5	10.5	10.59	10.5	5,715
January 28, 2026	10.46	10.47	10.47	10.47	10.45	1,223
January 27, 2026	10.49	10.44	10.44	10.49	10.44	85
January 26, 2026	10.55	10.52	10.52	10.55	10.52	100
January 23, 2026	10.59	10.59	10.59	10.6	10.58	7
January 22, 2026	10.65	10.64	10.64	10.65	10.63	1,128
January 21, 2026	10.63	10.67	10.67	10.67	10.63	1,075
January 20, 2026	10.65	10.6	10.6	10.65	10.57	249
January 19, 2026	10.72	10.73	10.73	10.74	10.72	1,574
January 16, 2026	10.74	10.71	10.71	10.74	10.69	4,244
January 15, 2026	10.72	10.81	10.81	10.81	10.72	1,998
January 14, 2026	10.69	10.67	10.67	10.69	10.65	2,877
January 13, 2026	10.69	10.74	10.74	10.74	10.69	999
January 12, 2026	10.8	10.83	10.83	10.83	10.76	4,257
January 09, 2026	10.69	10.75	10.75	10.75	10.69	2,703
January 08, 2026	10.61	10.63	10.63	10.63	10.6	4,255
January 07, 2026	10.67	10.63	10.63	10.67	10.62	1,174
January 06, 2026	10.63	10.68	10.68	10.7	10.63	13,872
January 05, 2026	10.5	10.5	10.5	10.51	10.48	12,572
January 02, 2026	10.41	10.41	10.41	10.43	10.41	1,288
December 30, 2025	10.3	10.31	10.31	10.31	10.3	1,792
December 29, 2025	10.25	10.25	10.25	10.25	10.23	394
December 23, 2025	10.19	10.2	10.2	10.21	10.19	5,457
December 22, 2025	10.19	10.17	10.17	10.19	10.16	95
December 19, 2025	10.1	10.12	10.12	10.12	10.09	7,236
December 18, 2025	10.05	10.08	10.08	10.09	10.04	1,065
December 17, 2025	10.08	10.05	10.05	10.1	10.05	370
December 16, 2025	9.9	9.89	9.89	9.9	9.88	687
December 15, 2025	10	10	10	10.01	10	2
December 12, 2025	10.08	10.03	10.03	10.1	10.03	100
December 11, 2025	10.02	10.01	10.01	10.04	10.01	689
December 10, 2025	10.13	10.1	10.1	10.15	10.1	931
December 09, 2025	10.16	10.14	10.14	10.16	10.13	420
December 08, 2025	10.16	10.18	10.18	10.19	10.16	530
December 05, 2025	10.09	10.13	10.13	10.13	10.09	2,827
December 04, 2025	10.01	10.01	10.01	10.01	9.99	5,960
December 03, 2025	9.98	9.98	9.98	9.98	9.97	5,599
December 02, 2025	10.07	10.05	10.05	10.07	10.05	5,599
December 01, 2025	10.13	10.14	10.14	10.14	10.11	5,599
November 28, 2025	10.02	10.07	10.07	10.08	10.02	2,585
November 27, 2025	9.98	9.98	9.98	9.99	9.98	190
November 26, 2025	9.98	9.99	9.99	9.99	9.97	2,407
November 25, 2025	9.98	9.98	9.98	10	9.97	378
November 24, 2025	9.85	9.88	9.88	9.88	9.84	6

HSBC MSCI CHINA A UCITS ETF (H41K.DE) XETRA