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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	551.5	552.38	552.38	553.25	550	500,880
July 03, 2025	554.75	553.25	553.25	555.5	551.25	94,610
July 02, 2025	553.25	556.5	556.5	560	552.5	136,272
July 01, 2025	556	555.88	555.88	556.75	550	66,322
June 30, 2025	553.97	553.5	553.5	555	551.5	43,591
June 27, 2025	554.07	556.13	556.13	556.75	553.4	67,490
June 26, 2025	556.59	558.75	558.75	558.78	555.5	16,346
June 25, 2025	564.75	562.88	562.88	566.5	561.75	61,554
June 24, 2025	559.6	560.75	560.75	561.75	556.56	58,883
June 23, 2025	554.07	552	552	557.5	552	57,394
June 20, 2025	547.78	548.5	548.5	551.75	546.5	104,319
June 19, 2025	547	544.5	544.5	547.75	543.75	174,913
June 18, 2025	556.25	554.13	554.13	556.77	554.13	78,738
June 17, 2025	556.68	559.38	559.38	560	555.5	47,764
June 16, 2025	557	559.75	559.75	561.25	555	112,972

HSBC MSCI China UCITS ETF (HMCH.L) LSE