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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.67	11.68	11.68	11.69	11.67	7,764
December 03, 2025	11.64	11.66	11.66	11.66	11.64	1,466
December 02, 2025	11.67	11.67	11.67	11.67	11.67	0
December 01, 2025	11.79	11.79	11.79	11.79	11.79	0
November 28, 2025	11.62	11.7	11.7	11.7	11.62	3,408
November 27, 2025	11.57	11.57	11.57	11.57	11.57	0
November 26, 2025	11.55	11.57	11.57	11.57	11.55	1,000
November 25, 2025	11.53	11.53	11.53	11.53	11.53	0
November 24, 2025	11.38	11.38	11.38	11.38	11.38	0
November 21, 2025	11.32	11.36	11.36	11.36	11.31	4,279
November 20, 2025	11.64	11.64	11.64	11.64	11.64	0
November 19, 2025	11.72	11.66	11.66	11.72	11.66	3,954
November 18, 2025	11.7	11.7	11.7	11.71	11.7	1,539
November 17, 2025	11.75	11.75	11.75	11.75	11.75	0
November 14, 2025	11.86	11.86	11.86	11.86	11.86	0
November 13, 2025	12.03	12.03	12.03	12.03	12.03	0
November 12, 2025	11.91	11.91	11.91	11.91	11.91	0
November 11, 2025	11.91	11.93	11.93	11.93	11.91	9,632
November 10, 2025	11.99	11.99	11.99	11.99	11.99	0
November 07, 2025	11.91	11.91	11.91	11.91	11.91	0
November 06, 2025	11.98	11.98	11.98	11.98	11.98	0
November 05, 2025	11.8	11.8	11.8	11.8	11.8	722
November 04, 2025	11.79	11.79	11.79	11.79	11.79	0
November 03, 2025	11.91	11.89	11.89	11.91	11.89	1,130
October 31, 2025	11.97	11.97	11.88	11.97	11.97	0
October 30, 2025	12.19	12.19	12.1	12.19	12.19	0
October 29, 2025	12.3	12.32	12.32	12.32	12.26	4,868
October 28, 2025	12.17	12.19	12.19	12.19	12.17	14,026
October 27, 2025	12.21	12.21	12.21	12.21	12.21	0
October 24, 2025	12.04	12.04	12.04	12.04	12.04	8,000
October 23, 2025	11.91	11.91	11.91	11.92	11.91	173,880
October 22, 2025	11.79	11.79	11.79	11.79	11.79	0
October 21, 2025	11.86	11.86	11.86	11.86	11.86	730
October 20, 2025	11.72	11.71	11.71	11.72	11.71	26,838
October 17, 2025	11.68	11.69	11.69	11.69	11.68	5,725
October 16, 2025	11.89	11.9	11.9	11.9	11.89	8,890
October 15, 2025	11.87	11.83	11.83	11.88	11.83	662
October 14, 2025	11.63	11.7	11.7	11.7	11.61	26,593
October 13, 2025	11.76	11.84	11.84	11.84	11.76	900
October 10, 2025	11.53	11.53	11.53	11.53	11.53	485
October 09, 2025	12.12	12.02	12.02	12.12	12.02	600
October 08, 2025	11.91	11.91	11.91	11.91	11.91	5,712
October 07, 2025	11.96	11.96	11.96	11.96	11.96	0
October 06, 2025	11.96	11.96	11.96	11.96	11.96	0
October 03, 2025	11.99	11.99	11.99	11.99	11.99	0
October 02, 2025	12.05	12.05	12.05	12.05	12.05	0
October 01, 2025	11.98	11.99	11.99	11.99	11.98	58
September 30, 2025	11.94	11.94	11.94	11.96	11.93	22,174
September 29, 2025	11.88	11.88	11.88	11.88	11.88	0
September 26, 2025	11.65	11.65	11.65	11.65	11.65	0
September 25, 2025	11.79	11.77	11.77	11.79	11.77	4,000
September 24, 2025	11.73	11.71	11.71	11.73	11.71	320
September 23, 2025	11.67	11.67	11.67	11.67	11.67	0
September 22, 2025	11.69	11.69	11.69	11.69	11.69	0
September 19, 2025	11.67	11.67	11.67	11.68	11.65	6,851
September 18, 2025	11.64	11.67	11.67	11.67	11.63	19,427
September 17, 2025	11.82	11.83	11.83	11.83	11.82	14,800
September 16, 2025	11.71	11.71	11.71	11.71	11.71	0
September 15, 2025	11.76	11.76	11.76	11.78	11.76	5,130
September 12, 2025	11.69	11.69	11.69	11.7	11.69	3,715

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