HSBC MSCI China UCITS ETF - HMCH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	666.08	666.13	666.13	667.5	663.5	414,572
September 26, 2025	658.75	654.63	654.63	659	652	232,053
September 25, 2025	660.25	662.63	662.63	664.5	657.25	1.83M
September 24, 2025	656.5	657.5	657.5	659	654.5	73,212
September 23, 2025	643.25	647.5	647.5	648	641	53,441
September 22, 2025	651.25	651.25	651.25	653	648.75	91,602
September 19, 2025	652	654	654	656	650.76	38,994
September 18, 2025	646.5	651.25	651.25	652.75	644	130,654
September 17, 2025	655.5	655.5	655.5	657.75	653.5	141,666
September 16, 2025	643	643.25	643.25	645.2	640	77,461
September 15, 2025	644	645.25	645.25	647.75	642.71	62,922
September 12, 2025	643.5	642.25	642.25	645.75	640.91	110,556
September 11, 2025	639.75	640.5	640.5	641.5	635.92	97,836
September 10, 2025	638	630.5	630.5	638.75	629.5	291,902
September 09, 2025	628.5	633	633	635	627.64	139,400
September 08, 2025	626.25	624.13	624.13	626.25	621.75	178,607
September 05, 2025	621.5	616	616	622.75	615	81,740
September 04, 2025	610.25	609	609	611.25	606.75	329,569
September 03, 2025	620.5	619.25	619.25	622.25	618	145,442
September 02, 2025	618.75	623.25	623.25	624.19	617	80,834
September 01, 2025	620.25	617.25	617.25	622.5	617.25	73,811
August 29, 2025	612	616	616	618.25	607.5	210,728
August 28, 2025	604.5	607.25	607.25	608.25	602.75	127,775
August 27, 2025	612.25	604.63	604.63	613.5	604	109,181
August 26, 2025	624.25	622.38	622.38	626	620.5	168,023
August 22, 2025	611.5	618	618	618.25	611.5	126,705
August 21, 2025	603.75	608.25	608.25	608.25	602.75	84,865
August 20, 2025	605	603.5	603.5	605.51	601	90,066
August 19, 2025	603.5	602	602	604.5	601.25	47,001
August 18, 2025	608.25	603.63	603.63	608.25	599.75	47,122
August 15, 2025	599	597.75	597.75	600	596.5	40,624
August 14, 2025	599.5	596.25	596.25	600.75	595.76	65,380
August 13, 2025	600.75	605.38	605.38	607	599.75	123,847
August 12, 2025	587.75	589.5	589.5	589.96	585.75	67,291
August 11, 2025	586	587.25	587.25	588.29	584.75	80,166
August 08, 2025	587	587.63	587.63	588.5	585.75	69,719
August 07, 2025	599	589.88	589.88	599	589.51	49,330
August 06, 2025	602.25	599.38	591.61	604.25	599.38	44,286
August 05, 2025	600	600.5	600.5	603	600	82,454
August 04, 2025	602	595.63	595.63	602	594	53,417
August 01, 2025	597.75	586.88	586.88	599.5	579.78	97,256
July 31, 2025	598.5	600	600	601.24	596.75	83,300
July 30, 2025	603.25	602.75	602.75	605.74	599.75	118,686
July 29, 2025	610	608.13	608.13	612.5	608.13	35,996
July 28, 2025	608.25	606.5	606.5	608.99	604.24	96,770
July 25, 2025	601.25	602.5	602.5	603.65	600	140,022
July 24, 2025	606.5	603.5	603.5	608	602.48	146,406
July 23, 2025	602.5	601.38	601.38	605	600.94	75,900
July 22, 2025	593.75	596.75	596.75	597.75	593	250,901
July 21, 2025	596	593	593	596	589.5	89,190
July 18, 2025	587.5	592	592	594.25	586.5	84,275
July 17, 2025	583.5	585	585	585.87	579.5	162,628
July 16, 2025	582	578.5	578.5	583.75	578.5	106,636
July 15, 2025	576.75	580.25	580.25	580.63	575	75,149
July 14, 2025	569.25	570.13	570.13	570.13	567.25	117,666
July 11, 2025	565.75	563.25	563.25	567	561.75	55,926
July 10, 2025	560.25	558.13	558.13	560.25	556.75	1.42M
July 09, 2025	555.5	553.63	553.63	557.25	553	101,114
July 08, 2025	559	561.63	561.63	563.25	557	134,106
July 07, 2025	553	555.13	555.13	556.99	551.76	113,075

HSBC MSCI China UCITS ETF (HMCH.L) LSE