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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,375.5	2,386.5	2,386.5	2,391	2,360.55	649
February 19, 2026	2,400	2,406	2,406	2,406	2,381.5	107
February 18, 2026	2,372.45	2,400.5	2,400.5	2,405	2,372.45	5,854
February 17, 2026	2,380	2,370.5	2,370.5	2,380	2,367.5	387
February 16, 2026	2,373.5	2,371.25	2,371.25	2,378	2,361	2,435
February 13, 2026	2,359.5	2,350.25	2,350.25	2,360.5	2,337.5	1,156
February 12, 2026	2,388.91	2,356.5	2,356.5	2,388.91	2,356.5	698
February 11, 2026	2,386.5	2,377	2,377	2,386.5	2,377	12
February 10, 2026	2,392	2,393.5	2,393.5	2,394.5	2,384.12	240
February 09, 2026	2,394.5	2,396.25	2,396.25	2,396.25	2,393	147
February 06, 2026	2,363.5	2,380.5	2,380.5	2,380.5	2,357.5	223
February 05, 2026	2,364.2	2,367.5	2,367.5	2,367.5	2,350.5	1,035
February 04, 2026	2,354	2,343.5	2,343.5	2,358.5	2,340	93
February 03, 2026	2,355	2,342.5	2,342.5	2,364.5	2,342.5	232
February 02, 2026	2,345.5	2,370	2,370	2,370	2,310	1,039
January 30, 2026	2,382.5	2,383.5	2,383.5	2,397.5	2,382.5	2,286
January 29, 2026	2,420.5	2,413	2,413	2,429	2,412	2,090
January 28, 2026	2,408.5	2,400.5	2,400.5	2,413.5	2,400.5	433
January 27, 2026	2,396	2,388	2,388	2,410	2,387	88
January 26, 2026	2,401	2,391.75	2,391.75	2,407.5	2,390.5	498
January 23, 2026	2,429	2,408.75	2,408.75	2,429	2,408.75	166
January 22, 2026	2,446	2,433	2,433	2,452	2,433	424
January 21, 2026	2,437.5	2,438	2,438	2,442.5	2,437.5	221
January 20, 2026	2,421.5	2,417.5	2,417.5	2,423.5	2,395	561
January 19, 2026	2,452.5	2,435.25	2,435.25	2,452.5	2,433	1,683
January 16, 2026	2,472	2,435.5	2,435.5	2,472	2,427.5	352
January 15, 2026	2,429	2,471.5	2,471.5	2,477.5	2,429	91
January 14, 2026	2,482	2,449.5	2,449.5	2,482	2,449.5	5,023
January 13, 2026	2,454	2,468	2,468	2,471	2,443.5	1,120
January 12, 2026	2,453.41	2,469.5	2,469.5	2,475.5	2,451	67
January 09, 2026	2,402.88	2,427	2,427	2,446.5	2,402.88	1,621
January 08, 2026	2,407.92	2,415.5	2,415.5	2,423.5	2,407.56	416
January 07, 2026	2,425	2,412.5	2,412.5	2,425	2,412.5	75
January 06, 2026	2,434	2,434.25	2,434.25	2,444.5	2,426.5	37
January 05, 2026	2,415	2,394	2,394	2,415	2,390.5	830
January 02, 2026	2,419	2,391	2,391	2,419	2,383.5	332
December 31, 2025	2,353.5	2,349.5	2,349.5	2,353.5	2,347	224
December 30, 2025	2,351.5	2,354	2,354	2,359.5	2,351.5	123
December 29, 2025	2,344	2,334.5	2,334.5	2,344	2,311.5	81
December 24, 2025	2,347	2,339.5	2,339.5	2,348.5	2,339.5	229
December 23, 2025	2,344	2,335.75	2,335.75	2,345.5	2,335.75	67
December 22, 2025	2,354.5	2,342.5	2,342.5	2,354.5	2,338	47,486
December 19, 2025	2,350	2,352.5	2,352.5	2,363.5	2,338.5	80
December 18, 2025	2,328.5	2,336.75	2,336.75	2,336.75	2,323	1,089
December 17, 2025	2,333.5	2,316.5	2,316.5	2,344.96	2,316.5	926
December 16, 2025	2,316	2,293.5	2,293.5	2,316	2,293.5	133
December 15, 2025	2,344	2,336.5	2,336.5	2,344	2,333.5	646
December 12, 2025	2,365	2,340	2,340	2,367.5	2,340	2,337
December 11, 2025	2,332	2,336.75	2,336.75	2,336.75	2,332	12
December 10, 2025	2,333	2,356	2,356	2,364.5	2,333	2,988
December 09, 2025	2,373.5	2,353.5	2,353.5	2,373.5	2,347	1,858
December 08, 2025	2,379	2,370.5	2,370.5	2,381.9	2,370.5	1,667
December 05, 2025	2,382	2,381.25	2,381.25	2,386	2,378.5	64
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

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