Invesco MSCI China All Shares Connect UCITS ETF - MCHS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,335	2,359.5	2,359.5	2,377.5	2,335	636
December 03, 2025	2,367.5	2,351.5	2,351.5	2,370	2,342.5	37
December 02, 2025	2,404	2,384.75	2,384.75	2,404	2,384	2,097
December 01, 2025	2,393	2,406.75	2,406.75	2,406.75	2,385.5	216
November 28, 2025	2,382.5	2,391.5	2,391.5	2,391.5	2,368	238
November 27, 2025	2,375.5	2,368.5	2,368.5	2,375.5	2,368.5	53
November 26, 2025	2,392.43	2,374	2,374	2,395	2,374	1,080
November 25, 2025	2,402.5	2,380.75	2,380.75	2,402.5	2,380.75	246
November 24, 2025	2,371.5	2,372	2,372	2,385.5	2,370	6,242
November 21, 2025	2,361	2,345.75	2,345.75	2,361	2,336.5	52
November 20, 2025	2,421	2,397	2,397	2,421	2,397	50
November 19, 2025	2,408	2,405	2,405	2,417.5	2,405	94
November 18, 2025	2,408.5	2,408.25	2,408.25	2,408.5	2,393	21
November 17, 2025	2,435	2,426.25	2,426.25	2,435	2,425.5	202
November 14, 2025	2,451.5	2,459.5	2,459.5	2,469	2,436	351
November 13, 2025	2,471	2,471	2,471	2,523	2,471	2,202
November 12, 2025	2,477.5	2,480	2,480	2,500	2,473	508
November 11, 2025	2,489.5	2,482.5	2,482.5	2,497	2,470.5	1,294
November 10, 2025	2,498.5	2,481.5	2,481.5	2,499.5	2,472.5	217
November 07, 2025	2,477	2,445	2,445	2,477	2,437	39,358
November 06, 2025	2,502	2,470	2,470	2,509.5	2,470	2,805
November 05, 2025	2,436	2,470	2,470	2,474.5	2,436	544
November 04, 2025	2,443.5	2,444.5	2,444.5	2,457.5	2,441.5	260
November 03, 2025	2,475	2,448.25	2,448.25	2,475	2,448.25	26
October 31, 2025	2,468	2,449.5	2,449.5	2,468	2,449.5	216
October 30, 2025	2,504	2,491.5	2,491.5	2,504	2,483.5	90
October 29, 2025	2,496	2,508.25	2,508.25	2,524.52	2,496	222
October 28, 2025	2,472.5	2,472.75	2,472.75	2,483.5	2,471	98
October 27, 2025	2,496	2,494	2,494	2,496	2,486.55	2,462
October 24, 2025	2,454	2,459	2,459	2,459	2,434.5	376
October 23, 2025	2,401.5	2,437	2,437	2,437	2,401.5	553
October 22, 2025	2,423	2,383.75	2,383.75	2,423	2,383.75	1,971
October 21, 2025	2,423	2,414	2,414	2,446.5	2,414	475
October 20, 2025	2,386	2,408	2,408	2,408	2,386	3,689
October 17, 2025	2,358	2,395	2,395	2,395	2,340	2,290
October 16, 2025	2,414.5	2,412	2,412	2,417.5	2,404.5	2,263
October 15, 2025	2,431.5	2,412.25	2,412.25	2,431.5	2,412.25	2,194
October 14, 2025	2,392.5	2,400	2,400	2,400	2,370	5,709
October 13, 2025	2,394.97	2,426	2,426	2,428	2,394.97	1,556
October 10, 2025	2,463.5	2,364.5	2,364.5	2,469.5	2,364.5	921
October 09, 2025	2,510.5	2,482.5	2,482.5	2,511	2,481.5	3,362
October 08, 2025	2,477.61	2,474.5	2,474.5	2,478	2,467	1,538
October 07, 2025	2,495	2,467	2,467	2,495.5	2,467	468
October 06, 2025	2,486	2,487	2,487	2,487	2,477	10,790
October 03, 2025	2,490	2,479.25	2,479.25	2,490	2,474.88	39
October 02, 2025	2,502.5	2,505.75	2,505.75	2,514.5	2,502.5	1,755
October 01, 2025	2,455.5	2,467	2,467	2,467	2,455.5	296
September 30, 2025	2,467.5	2,462.75	2,462.75	2,477.5	2,462.75	2,169
September 29, 2025	2,458.5	2,462.5	2,462.5	2,463	2,449	1,495
September 26, 2025	2,433.5	2,412.5	2,412.5	2,433.5	2,404.5	4,906
September 25, 2025	2,430	2,442.5	2,442.5	2,446.5	2,430	389
September 24, 2025	2,419	2,424.75	2,424.75	2,426	2,419	95
September 23, 2025	2,387.5	2,393.25	2,393.25	2,394.5	2,384	43
September 22, 2025	2,418	2,403.75	2,403.75	2,418	2,403	287
September 19, 2025	2,407.5	2,409.75	2,409.75	2,419	2,402.5	1,337
September 18, 2025	2,372.5	2,397.5	2,397.5	2,402.5	2,372.5	283
September 17, 2025	2,419.5	2,412.75	2,412.75	2,421	2,411.5	706
September 16, 2025	2,378	2,376.75	2,376.75	2,384.5	2,372.5	39
September 15, 2025	2,379.5	2,391.5	2,391.5	2,399.5	2,379.5	2,267
September 12, 2025	2,398	2,378.75	2,378.75	2,398	2,376	23

Invesco MSCI China All Shares Connect UCITS ETF (MCHS.L) LSE