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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	11.77	11.79	11.79	11.8	11.77	1,591
September 10, 2025	11.43	11.43	11.43	11.44	11.43	3,022
September 09, 2025	11.44	11.44	11.44	11.44	11.44	0
September 08, 2025	11.48	11.48	11.48	11.48	11.48	0
September 05, 2025	11.46	11.44	11.44	11.46	11.44	694
September 04, 2025	11.17	11.17	11.17	11.17	11.17	220
September 03, 2025	11.43	11.43	11.43	11.43	11.43	0
September 02, 2025	11.51	11.51	11.51	11.51	11.51	36,123
September 01, 2025	11.59	11.59	11.59	11.59	11.59	0
August 29, 2025	11.58	11.6	11.6	11.6	11.58	36,123
August 28, 2025	11.45	11.47	11.47	11.47	11.45	8,596
August 27, 2025	11.19	11.19	11.19	11.19	11.19	0
August 26, 2025	11.41	11.41	11.41	11.41	11.41	0
August 22, 2025	11.29	11.29	11.29	11.29	11.29	0
August 21, 2025	10.98	10.98	10.98	10.98	10.98	0
August 20, 2025	10.96	10.96	10.96	10.96	10.96	0
August 19, 2025	10.78	10.78	10.78	10.78	10.78	0
August 18, 2025	10.84	10.84	10.84	10.84	10.84	0
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

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