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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

HSBC MSCI China UCITS ETF (HMCH.L) LSE