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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	611	618.75	618.75	619.25	609	519,059
February 19, 2026	622	622	622	622	618	56,577
February 18, 2026	616	618	618	621	615	83,564
February 17, 2026	612.5	612.5	612.5	616.5	611.5	53,523
February 16, 2026	619	611.5	611.5	619	611	114,575
February 13, 2026	609	609	609	609.75	602.25	182,363
February 12, 2026	617.5	610.25	610.25	619.16	608.75	159,998
February 11, 2026	621.5	619	619	623	617.75	121,225
February 10, 2026	620.25	623	623	625.91	619.43	145,623
February 09, 2026	620.5	623.5	623.5	624.5	618.85	70,957
February 06, 2026	611.75	619.25	619.25	619.25	611.5	259,735
February 05, 2026	616.23	613.5	613.5	618.25	611.5	140,693
February 04, 2026	616.5	610.75	606.22	617.1	610.25	116,320
February 03, 2026	620.25	616.5	616.5	620.5	616.5	122,209
February 02, 2026	621	626.25	626.25	627.75	620.25	2.16M
January 30, 2026	633.75	633.5	633.5	637.99	632.5	106,858
January 29, 2026	644.25	640.5	640.5	649.75	638.83	134,914
January 28, 2026	644.75	640.5	640.5	647	640	109,877
January 27, 2026	637.75	635	635	639.5	634.5	57,341
January 26, 2026	634.5	633.25	633.25	635	631.25	65,121
January 23, 2026	642	637.75	637.75	642.25	637.75	152,769
January 22, 2026	641	647	647	649.75	640.25	265,828
January 21, 2026	640.75	643.88	643.88	644.77	640.5	119,988
January 20, 2026	637.25	637.5	637.5	638.75	633.15	236,588
January 19, 2026	644.25	643.63	643.63	644.75	641.95	108,249
January 16, 2026	649.5	643.5	643.5	650.3	642.79	84,135
January 15, 2026	651.25	658	658	658.25	649.5	47,834
January 14, 2026	655.25	652.25	652.25	657.25	650.5	112,299
January 13, 2026	650.25	657.5	657.5	657.5	650	102,686
January 12, 2026	649.75	654.75	654.75	655.83	646.11	243,456
January 09, 2026	637.75	640.75	640.75	641.5	636.75	51,556
January 08, 2026	635	639.5	639.5	641.25	633.69	42,843
January 07, 2026	639.25	638.25	638.25	641.75	635	105,400
January 06, 2026	642.25	645.25	645.25	648	641.01	136,435
January 05, 2026	639.25	636.25	636.25	640.75	633.01	107,406
January 02, 2026	635.75	635.5	635.5	639.07	631.07	103,947
December 31, 2025	613	621.25	621.25	625.35	613	23,348
December 30, 2025	621.5	623	623	623	620.47	32,193
December 29, 2025	617.25	617	617	620	614.98	97,059
December 24, 2025	621	621.13	621.13	627.59	619	18,169
December 23, 2025	620.75	619.25	619.25	621.07	617.26	226,848
December 22, 2025	625.25	624.75	624.75	626.56	622	47,217
December 19, 2025	619.75	628.75	628.75	629	619.75	74,002
December 18, 2025	618.75	622.25	622.25	622.75	618.3	52,266
December 17, 2025	631.25	616.5	616.5	631.25	616.5	55,124
December 16, 2025	613.25	611	611	615.22	611	73,758
December 15, 2025	626	624	624	626.25	621.25	59,637
December 12, 2025	633.75	628.5	628.5	635	626.5	20,574
December 11, 2025	624	624.75	624.75	626.5	622.74	90,026
December 10, 2025	628.75	629.25	629.25	633.5	628.5	135,575
December 09, 2025	625.25	627.5	627.5	633.57	622	103,895
December 08, 2025	635.75	634.75	634.75	638.25	634.25	60,112
December 05, 2025	638.5	639.75	639.75	641.75	637.5	161,728
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

HSBC MSCI China UCITS ETF (HMCH.L) LSE