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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	32.85	32.85	32.85	32.92	32.85	726
December 03, 2025	32.56	32.55	32.55	32.56	32.49	482
December 02, 2025	32.85	32.67	32.67	32.86	32.67	9,705
December 01, 2025	32.92	33.15	33.15	33.15	32.69	546
November 28, 2025	32.74	32.81	32.81	32.81	32.55	4,399
November 27, 2025	32.66	32.44	32.44	32.66	32.33	5,764
November 26, 2025	32.66	32.45	32.45	32.66	32.45	347
November 25, 2025	32.41	32.31	32.31	32.58	32.31	1,112
November 24, 2025	31.71	32.05	32.05	32.05	31.71	1,259
November 21, 2025	31.46	31.21	31.21	31.46	30.87	112,251
November 20, 2025	32.43	32.07	32.07	32.43	32.07	238
November 19, 2025	32.65	32.32	32.32	32.65	32.24	2,010
November 18, 2025	32.64	32.73	32.73	32.8	32.49	1,825
November 17, 2025	33.15	33.09	33.09	33.15	33.06	570
November 14, 2025	33.64	33.64	33.64	33.64	33.64	0
November 13, 2025	34.51	34	34	34.63	34	780
November 12, 2025	34.3	33.79	33.79	34.3	33.77	10,397
November 11, 2025	34.15	34.03	34.03	34.15	34.03	832
November 10, 2025	34.41	34.03	34.03	34.41	34.03	4,563
November 07, 2025	34.06	33.8	33.8	34.06	33.8	1,453
November 06, 2025	34.6	34.35	34.35	34.66	34.35	2,313
November 05, 2025	34.08	33.99	33.99	34.08	33.89	2,315
November 04, 2025	33.8	33.81	33.81	33.91	33.62	21,082
November 03, 2025	34.49	34.26	34.26	34.49	34.26	5,437
October 31, 2025	34.36	34.58	34.58	34.58	34.1	133
October 30, 2025	35.5	35.15	35.15	35.5	35.1	1,883
October 29, 2025	35.68	35.76	35.76	36.13	35.68	4,785
October 28, 2025	35.23	35.4	35.4	35.4	34.95	10,944
October 27, 2025	35.37	35.49	35.49	35.49	35.34	19,515
October 24, 2025	34.55	34.76	34.76	34.83	34.55	5,469
October 23, 2025	34.33	34.3	34.3	34.33	33.93	7,909
October 22, 2025	34.09	33.7	33.7	34.09	33.7	1,929
October 21, 2025	34.19	34.05	34.05	34.19	34.05	3,617
October 20, 2025	33.7	34.01	34.01	34.01	33.64	8,267
October 17, 2025	32.81	33.37	33.37	33.68	32.78	9,124
October 16, 2025	34.13	34.24	34.24	34.24	34.13	346
October 15, 2025	34.42	34.38	34.38	34.42	34.28	884
October 14, 2025	33.37	33.73	33.73	33.78	33.31	9,292
October 13, 2025	34.57	34.6	34.6	34.64	34.17	5,322
October 10, 2025	35.25	33.95	33.95	35.29	33.95	783
October 09, 2025	36.72	36.1	36.1	36.72	36.1	9,087
October 08, 2025	35.95	36.22	36.22	36.33	35.95	3,051
October 07, 2025	36.6	36.38	36.38	36.73	36.38	111,683
October 06, 2025	36.7	36.61	36.61	36.7	36.31	12,049
October 03, 2025	36.85	36.84	36.84	36.85	36.8	3,189
October 02, 2025	37.33	37.16	37.16	37.37	37.12	8,748
October 01, 2025	36.3	36.47	36.47	36.47	36.3	1,986
September 30, 2025	36.53	36.19	36.19	36.53	36.19	2,693
September 29, 2025	36.02	36	36	36.06	35.83	10,532
September 26, 2025	34.99	35.09	35.09	35.09	34.99	2,761
September 25, 2025	35.98	35.73	35.73	36.06	35.7	7,516
September 24, 2025	35.46	35.56	35.56	35.56	35.29	2,820
September 23, 2025	34.64	34.89	34.89	34.91	34.62	7,911
September 22, 2025	35.21	35.15	35.15	35.27	35.03	6,629
September 19, 2025	34.97	35.31	35.31	35.31	34.96	3,082
September 18, 2025	35.21	35.19	35.19	35.21	35	4,950
September 17, 2025	35.51	35.63	35.63	35.63	35.5	3,902
September 16, 2025	34.47	34.45	34.45	34.47	34.36	2,472
September 15, 2025	34.29	34.25	34.25	34.51	34.25	2,302
September 12, 2025	33.81	33.76	33.76	33.81	33.73	12,559

Invesco MSCI China Technology All Shares Stock Connect UCITS ETF (MCHT.L) LSE