HSBC MSCI China UCITS ETF - H4ZP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	6.95	6.93	6.93	6.96	6.93	87,858
August 14, 2025	6.96	6.93	6.93	6.98	6.93	36,642
August 13, 2025	6.95	7.01	7.01	7.03	6.94	154,515
August 12, 2025	6.81	6.82	6.82	6.82	6.78	46,904
August 11, 2025	6.77	6.78	6.78	6.81	6.76	112,835
August 08, 2025	6.77	6.78	6.78	6.78	6.76	21,436
August 07, 2025	6.81	6.8	6.8	6.82	6.8	28,246
August 06, 2025	6.93	6.87	6.78	6.93	6.87	17,588
August 05, 2025	6.9	6.9	6.81	6.94	6.9	11,160
August 04, 2025	6.85	6.84	6.75	6.87	6.83	49,671
August 01, 2025	6.89	6.73	6.65	6.89	6.71	20,417
July 31, 2025	6.93	6.94	6.85	6.95	6.92	21,711
July 30, 2025	6.98	6.98	6.89	7.02	6.97	58,533
July 29, 2025	7.04	7.03	7.03	7.07	7.03	52,842
July 28, 2025	6.97	7	7	7.01	6.96	125,686
July 25, 2025	6.9	6.91	6.91	6.91	6.89	46,529
July 24, 2025	6.99	6.94	6.94	7	6.94	22,521
July 23, 2025	6.95	6.96	6.96	6.97	6.94	26,957
July 22, 2025	6.84	6.87	6.87	6.88	6.84	49,228
July 21, 2025	6.84	6.83	6.83	6.85	6.81	31,042
July 18, 2025	6.78	6.84	6.84	6.85	6.78	36,835
July 17, 2025	6.73	6.76	6.76	6.78	6.71	15,731
July 16, 2025	6.71	6.64	6.64	6.71	6.64	65,864
July 15, 2025	6.65	6.69	6.69	6.69	6.64	14,995
July 14, 2025	6.56	6.56	6.56	6.57	6.54	58,614
July 11, 2025	6.55	6.5	6.5	6.55	6.5	66,925
July 10, 2025	6.48	6.49	6.49	6.49	6.47	59,684
July 09, 2025	6.44	6.43	6.43	6.46	6.42	38,932
July 08, 2025	6.49	6.52	6.52	6.52	6.49	22,376
July 07, 2025	6.4	6.46	6.46	6.47	6.4	46,348
July 04, 2025	6.4	6.4	6.4	6.42	6.38	135,025
July 03, 2025	6.4	6.42	6.42	6.44	6.38	25,971
July 02, 2025	6.44	6.43	6.43	6.46	6.43	34,275
July 01, 2025	6.48	6.48	6.48	6.48	6.43	55,041
June 30, 2025	6.48	6.46	6.46	6.48	6.45	22,226
June 27, 2025	6.51	6.51	6.51	6.52	6.49	12,614
June 26, 2025	6.54	6.55	6.55	6.56	6.53	12,584
June 25, 2025	6.64	6.59	6.59	6.65	6.59	26,035
June 24, 2025	6.55	6.58	6.58	6.58	6.53	119,480
June 23, 2025	6.47	6.45	6.45	6.49	6.45	8,546
June 20, 2025	6.41	6.42	6.42	6.47	6.41	17,778
June 19, 2025	6.4	6.38	6.38	6.41	6.38	1,715
June 18, 2025	6.49	6.48	6.48	6.5	6.48	6,079
June 17, 2025	6.54	6.55	6.55	6.55	6.53	33,883
June 16, 2025	6.55	6.57	6.57	6.58	6.54	44,453
June 13, 2025	6.5	6.5	6.5	6.54	6.5	7,211
June 12, 2025	6.61	6.58	6.58	6.63	6.55	32,565
June 11, 2025	6.73	6.66	6.66	6.73	6.66	83,711
June 10, 2025	6.62	6.62	6.62	6.65	6.62	31,915
June 09, 2025	6.62	6.65	6.65	6.65	6.62	9,867
June 06, 2025	6.53	6.55	6.55	6.56	6.53	15,604
June 05, 2025	6.57	6.57	6.57	6.59	6.53	20,948
June 04, 2025	6.52	6.55	6.55	6.55	6.5	23,280
June 03, 2025	6.44	6.45	6.45	6.46	6.44	68,397
June 02, 2025	6.33	6.35	6.35	6.36	6.33	12,016
May 30, 2025	6.43	6.36	6.36	6.46	6.36	12,308
May 29, 2025	6.59	6.47	6.47	6.6	6.47	14,675
May 28, 2025	6.5	6.45	6.45	6.5	6.45	39,217
May 27, 2025	6.52	6.51	6.51	6.56	6.48	104,829
May 26, 2025	6.51	6.52	6.52	6.52	6.49	34,380

HSBC MSCI China UCITS ETF (H4ZP.DE) XETRA