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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

HSBC MSCI China UCITS ETF (HMCH.L) LSE