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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	635	632.5	632.5	635.75	631.5	65,177
December 03, 2025	635.25	631.75	631.75	635.75	630.75	37,138
December 02, 2025	644.5	642	642	646	640.95	91,364
December 01, 2025	644.25	647.25	647.25	647.25	641.25	1.7M
November 28, 2025	643.5	642	642	644.5	639.5	67,827
November 27, 2025	639.25	637.75	637.75	640.75	637.75	63,101
November 26, 2025	643.5	642	642	646.25	640.95	64,490
November 25, 2025	648.5	644	644	652.25	642.5	96,230
November 24, 2025	642	644	644	646.5	640.25	97,688
November 21, 2025	629.5	631.25	631.25	633.1	627.75	280,133
November 20, 2025	650.45	642.75	642.75	651.1	642.75	76,631
November 19, 2025	647	646.5	646.5	651.5	646.5	49,518
November 18, 2025	648	648.75	648.75	651	645.84	302,921
November 17, 2025	661.5	656.25	656.25	661.5	654.5	89,777
November 14, 2025	666.5	665	665	668.75	660.25	130,632
November 13, 2025	681.5	670.75	670.75	684	670	198,567
November 12, 2025	675.25	673	673	678.8	671.75	43,302
November 11, 2025	673	672.25	672.25	674.25	670.75	83,644
November 10, 2025	671.75	669.5	669.5	673.75	668.38	71,127
November 07, 2025	663.5	653.75	653.75	664	653.75	114,786
November 06, 2025	671.5	666.75	666.75	675.75	666.55	62,817
November 05, 2025	660.5	663	663	665.76	658.75	183,148
November 04, 2025	657.5	662	662	662.75	655.5	78,784
November 03, 2025	663.25	660.75	660.75	665.25	659.76	139,422
October 31, 2025	660.75	661.75	661.75	663.25	659.25	145,604
October 30, 2025	671	672	672	672.75	669.83	140,540
October 29, 2025	683.5	678.25	678.25	683.5	673.5	119,751
October 28, 2025	664	669.75	669.75	670.43	663	108,640
October 27, 2025	672.25	675.25	675.25	675.5	669.75	274,390
October 24, 2025	659.75	665	665	665.75	659.06	212,253
October 23, 2025	654	658	658	659.5	651.75	28,464
October 22, 2025	649.25	645.25	645.25	651.5	645.25	109,865
October 21, 2025	656.75	649.5	649.25	657	648.01	89,671
October 20, 2025	646.25	652	652	652	642.75	84,235
October 17, 2025	628.75	642	642	645.75	625.22	247,038
October 16, 2025	646	649.5	649.5	650.74	645.75	101,203
October 15, 2025	651.25	648.25	648.25	653	648.25	123,164
October 14, 2025	640.75	644.63	644.63	645.25	637.5	749,362
October 13, 2025	647.75	652.13	652.13	654	645.87	352,216
October 10, 2025	664.25	637	637	668.5	635.5	163,926
October 09, 2025	676.25	670.88	670.88	679	668.62	143,823
October 08, 2025	670.25	671	671	673.43	667.75	115,772
October 07, 2025	674.25	672.13	672.13	679.75	672.13	226,309
October 06, 2025	671	677	677	677.45	671	208,687
October 03, 2025	677.25	676	676	679	675.25	158,114
October 02, 2025	681.25	681.5	681.5	684.25	679.51	199,674
October 01, 2025	668.75	670.5	670.5	670.5	664.95	197,614
September 30, 2025	670.75	668.13	668.13	673.25	667.25	190,828
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

HSBC MSCI China UCITS ETF (HMCH.L) LSE