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
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
September 11, 2025	33.55	33.62	33.62	33.62	33.39	732
September 10, 2025	33.14	32.71	32.71	33.14	32.71	4,809
September 09, 2025	32.77	32.94	32.94	33.01	32.77	18,646
September 08, 2025	32.68	32.73	32.73	32.73	32.63	3,421
September 05, 2025	32.35	32.26	32.26	32.35	32.19	4,028
September 04, 2025	31.64	31.38	31.38	31.64	31.28	6,184
September 03, 2025	32.02	32.1	32.1	32.1	32.02	4,360
September 02, 2025	31.92	32.18	32.18	32.18	31.92	3,900
September 01, 2025	32.74	32.59	32.59	32.74	32.49	11,000
August 29, 2025	31.78	32.14	32.14	32.2	31.78	7,121
August 28, 2025	31.56	31.47	31.47	31.57	31.28	1,502
August 27, 2025	31.24	31.11	31.11	31.33	31.11	4,401
August 26, 2025	32.15	32.11	32.11	32.15	31.83	373
August 22, 2025	30.93	31.72	31.72	31.72	30.93	12,464
August 21, 2025	30.56	30.62	30.62	30.66	30.44	4,778
August 20, 2025	30.78	30.58	30.58	30.78	30.54	2,350
August 19, 2025	30.86	30.63	30.63	30.86	30.63	3,454
August 18, 2025	30.78	30.78	30.78	30.78	30.78	0
August 15, 2025	30.37	30.41	30.41	30.44	30.34	7,342
August 14, 2025	30.03	30.09	30.09	30.09	30.03	302
August 13, 2025	30.67	30.76	30.76	30.84	30.67	3,446
August 12, 2025	29.5	29.66	29.66	29.66	29.5	574
August 11, 2025	29.38	29.43	29.43	29.43	29.38	2,802
August 08, 2025	29.29	29.27	29.27	29.32	29.27	718
August 07, 2025	29.33	29.33	29.33	29.33	29.33	0
August 06, 2025	29.34	29.34	29.34	29.34	29.34	0
August 05, 2025	29.38	29.34	29.34	29.38	29.34	176
August 04, 2025	29.17	29.17	29.17	29.17	29.17	0
August 01, 2025	28.91	28.65	28.65	28.91	28.65	410
July 31, 2025	29.07	29.14	29.14	29.15	29.07	483,505
July 30, 2025	29.78	29.52	29.52	29.78	29.52	900
July 29, 2025	30.26	30.02	30.02	30.26	30.02	13,200
July 28, 2025	30.27	30.16	30.16	30.28	30.08	2,528
July 25, 2025	30.19	30.13	30.13	30.22	30.06	3,410

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