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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	12.47	12.47	12.47	12.47	12.47	0
February 18, 2026	12.55	12.55	12.55	12.55	12.54	1,160
February 17, 2026	12.48	12.45	12.45	12.48	12.45	877
February 16, 2026	12.59	12.54	12.54	12.59	12.54	4,426
February 13, 2026	12.39	12.39	12.39	12.39	12.39	0
February 12, 2026	12.46	12.46	12.46	12.46	12.46	0
February 11, 2026	12.49	12.47	12.47	12.49	12.47	3,666
February 10, 2026	12.5	12.51	12.51	12.51	12.5	6,722
February 09, 2026	12.46	12.52	12.52	12.52	12.46	6,292
February 06, 2026	12.21	12.34	12.34	12.34	12.21	9,506
February 05, 2026	12.3	12.27	12.27	12.3	12.27	1,406
February 04, 2026	12.41	12.4	12.4	12.41	12.4	1,560
February 03, 2026	12.35	12.35	12.35	12.35	12.35	1,342
February 02, 2026	12.16	12.24	12.24	12.26	12.16	1,170
January 30, 2026	12.4	12.43	12.43	12.47	12.4	41,565
January 29, 2026	12.65	12.55	12.55	12.65	12.55	6,727
January 28, 2026	12.53	12.49	12.49	12.54	12.47	7,559
January 27, 2026	12.49	12.5	12.5	12.51	12.49	7,181
January 26, 2026	12.47	12.5	12.5	12.5	12.47	1,162
January 23, 2026	12.45	12.45	12.45	12.45	12.45	0
January 22, 2026	12.5	12.49	12.49	12.5	12.49	16
January 21, 2026	12.49	12.49	12.49	12.49	12.49	0
January 20, 2026	12.41	12.43	12.43	12.43	12.41	3,002
January 19, 2026	12.49	12.49	12.49	12.49	12.49	0
January 16, 2026	12.46	12.46	12.46	12.46	12.46	4,627
January 15, 2026	12.54	12.54	12.54	12.54	12.54	0
January 14, 2026	12.44	12.42	12.42	12.44	12.42	4,419
January 13, 2026	12.46	12.49	12.49	12.49	12.46	2,149
January 12, 2026	12.6	12.64	12.64	12.64	12.59	1,887
January 09, 2026	12.5	12.51	12.51	12.51	12.5	3,394
January 08, 2026	12.36	12.39	12.39	12.39	12.36	530
January 07, 2026	12.45	12.43	12.43	12.45	12.43	3,876
January 06, 2026	12.47	12.49	12.49	12.51	12.47	16,856
January 05, 2026	12.3	12.3	12.3	12.3	12.3	0
January 02, 2026	12.23	12.21	12.21	12.23	12.21	4
December 31, 2025	12.08	12.08	12.08	12.08	12.08	0
December 30, 2025	12.12	12.11	12.11	12.14	12.09	11,455
December 29, 2025	12.12	12.03	12.03	12.12	12.03	5,145
December 24, 2025	12.06	12.06	12.06	12.06	12.06	5,166
December 23, 2025	12	12	12	12	12	0
December 22, 2025	11.93	11.95	11.95	11.95	11.88	8,099
December 19, 2025	11.86	11.86	11.86	11.86	11.86	0
December 18, 2025	11.82	11.82	11.82	11.82	11.82	0
December 17, 2025	11.81	11.81	11.81	11.81	11.81	0
December 16, 2025	11.63	11.63	11.63	11.63	11.63	0
December 15, 2025	11.76	11.76	11.76	11.76	11.76	0
December 12, 2025	11.77	11.77	11.77	11.77	11.77	0
December 11, 2025	11.76	11.76	11.76	11.76	11.76	0
December 10, 2025	11.8	11.8	11.8	11.8	11.8	0
December 09, 2025	11.81	11.81	11.81	11.81	11.81	0
December 08, 2025	11.87	11.85	11.85	11.88	11.85	882
December 05, 2025	11.76	11.79	11.79	11.82	11.76	10,040
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

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