HSBC MSCI CHINA A UCITS ETF - HMCT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	10.72	10.72	10.72	10.72	10.72	0
August 14, 2025	10.6	10.6	10.6	10.6	10.6	0
August 13, 2025	10.72	10.72	10.72	10.72	10.72	0
August 12, 2025	10.54	10.6	10.6	10.6	10.54	9,800
August 11, 2025	10.49	10.49	10.49	10.49	10.49	0
August 08, 2025	10.46	10.46	10.46	10.46	10.46	0
August 07, 2025	10.45	10.45	10.45	10.46	10.45	15,503
August 06, 2025	10.44	10.44	10.44	10.44	10.44	0
August 05, 2025	10.42	10.42	10.42	10.42	10.42	0
August 04, 2025	10.34	10.34	10.34	10.34	10.34	0
August 01, 2025	10.24	10.24	10.24	10.24	10.24	0
July 31, 2025	10.35	10.3	10.3	10.35	10.3	11,360
July 30, 2025	10.56	10.51	10.51	10.56	10.51	6,729
July 29, 2025	10.55	10.55	10.55	10.55	10.55	0
July 28, 2025	10.49	10.49	10.49	10.49	10.49	0
July 25, 2025	10.49	10.49	10.49	10.49	10.49	0
July 24, 2025	10.56	10.57	10.57	10.57	10.56	400
July 23, 2025	10.59	10.59	10.59	10.59	10.59	5,840
July 22, 2025	10.58	10.58	10.58	10.58	10.58	0
July 21, 2025	10.43	10.47	10.47	10.47	10.43	572
July 18, 2025	10.38	10.38	10.38	10.38	10.38	0
July 17, 2025	10.28	10.28	10.28	10.28	10.26	14,040
July 16, 2025	10.2	10.2	10.2	10.2	10.2	0
July 15, 2025	10.24	10.22	10.22	10.24	10.22	4,372
July 14, 2025	10.26	10.26	10.26	10.26	10.26	0
July 11, 2025	10.22	10.22	10.22	10.22	10.22	0
July 10, 2025	10.24	10.23	10.23	10.24	10.23	7,315
July 09, 2025	10.16	10.16	10.16	10.16	10.16	0
July 08, 2025	10.2	10.17	10.17	10.2	10.17	15,485
July 07, 2025	10.1	10.1	10.1	10.12	10.08	12,641
July 04, 2025	10.17	10.17	10.17	10.17	10.17	0
July 03, 2025	10.16	10.14	10.14	10.16	10.14	826
July 02, 2025	10.04	10.04	10.04	10.05	10.04	13,298
July 01, 2025	10.05	10.05	10.05	10.05	10.05	0
June 30, 2025	10.03	10.03	10.03	10.03	10.03	0
June 27, 2025	9.98	9.97	9.97	9.98	9.97	1,020
June 26, 2025	10.06	10.06	10.06	10.06	10.06	0
June 25, 2025	10.07	10.06	10.06	10.07	10.06	57,288
June 24, 2025	9.94	9.94	9.94	9.94	9.94	0
June 23, 2025	9.82	9.82	9.82	9.82	9.82	0
June 20, 2025	9.78	9.78	9.78	9.78	9.78	0
June 19, 2025	9.74	9.74	9.74	9.74	9.74	0
June 18, 2025	9.81	9.81	9.81	9.81	9.81	130
June 17, 2025	9.81	9.82	9.82	9.82	9.81	402
June 16, 2025	9.86	9.86	9.86	9.86	9.86	0
June 13, 2025	9.84	9.82	9.82	9.84	9.82	270
June 12, 2025	9.9	9.9	9.9	9.9	9.9	0
June 11, 2025	9.84	9.84	9.84	9.84	9.84	0
June 10, 2025	9.79	9.79	9.79	9.79	9.79	0
June 09, 2025	9.86	9.86	9.86	9.86	9.86	0
June 06, 2025	9.78	9.79	9.79	9.79	9.78	142
June 05, 2025	9.86	9.87	9.87	9.87	9.86	2,000
June 04, 2025	9.8	9.8	9.8	9.8	9.8	0
June 03, 2025	9.71	9.72	9.72	9.72	9.71	860
June 02, 2025	9.64	9.64	9.64	9.64	9.64	0
May 30, 2025	9.7	9.68	9.68	9.72	9.68	1,750
May 29, 2025	9.73	9.74	9.74	9.74	9.73	348
May 28, 2025	9.69	9.69	9.69	9.69	9.69	0
May 27, 2025	9.7	9.7	9.7	9.7	9.7	0
May 23, 2025	9.85	9.85	9.85	9.85	9.85	0

HSBC MSCI CHINA A UCITS ETF (HMCT.L) LSE