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
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
July 24, 2025	30.8	30.4	30.4	30.8	30.4	1,262
July 23, 2025	30.45	30.36	30.36	30.45	30.33	570
July 22, 2025	29.81	30.08	30.08	30.08	29.81	113
July 21, 2025	29.72	29.82	29.82	29.82	29.57	675
July 18, 2025	29.66	29.68	29.68	29.68	29.66	168
July 17, 2025	28.99	29.19	29.19	29.19	28.94	1,992
July 16, 2025	29.24	28.89	28.89	29.24	28.77	13,818
July 15, 2025	28.96	28.93	28.93	29.07	28.93	483,017
July 14, 2025	28.3	28.37	28.37	28.37	28.3	966
July 11, 2025	28.22	28.22	28.22	28.22	28.22	0
July 10, 2025	28.08	28.02	28.02	28.26	28.02	1,254
July 09, 2025	28.25	28.09	28.09	28.25	28.09	434
July 08, 2025	28.46	28.51	28.51	28.62	28.46	2,661
July 07, 2025	28	28.31	28.31	28.31	28	1,893
July 04, 2025	28.13	28.22	28.22	28.22	28.13	9,539
July 03, 2025	28.26	28.33	28.33	28.42	28.25	28,697
July 02, 2025	28.19	28.19	28.19	28.19	28.19	0
July 01, 2025	28.54	28.47	28.47	28.54	28.45	2,448
June 30, 2025	28.38	28.38	28.38	28.38	28.38	189
June 27, 2025	28.55	28.59	28.59	28.59	28.44	3,502
June 26, 2025	28.49	28.73	28.73	28.73	28.49	704
June 25, 2025	28.57	28.57	28.57	28.57	28.57	200
June 24, 2025	28.44	28.48	28.48	28.48	28.44	285
June 23, 2025	27.6	27.75	27.75	27.75	27.6	6
June 20, 2025	27.8	27.54	27.54	27.8	27.54	10,323
June 19, 2025	27.56	27.38	27.38	27.56	27.38	314
June 18, 2025	27.8	27.89	27.89	28	27.8	1,638
June 17, 2025	28.22	28.22	28.22	28.22	28.22	0
June 16, 2025	28.42	28.42	28.42	28.42	28.42	0
June 13, 2025	28.08	28.09	28.09	28.09	28.06	508
June 12, 2025	28.44	28.37	28.37	28.47	28.37	402
June 11, 2025	28.92	28.76	28.76	28.92	28.76	103
June 10, 2025	28.54	28.46	28.46	28.54	28.46	83
June 09, 2025	28.84	28.73	28.73	28.84	28.73	926
June 06, 2025	28.3	28.19	28.19	28.3	28.19	826
June 05, 2025	28.45	28.59	28.59	28.59	28.45	76
June 04, 2025	28.08	28.29	28.29	28.29	28.08	288
June 03, 2025	27.62	27.75	27.75	27.86	27.62	355
June 02, 2025	27.33	27.5	27.5	27.54	27.33	1,256
May 30, 2025	27.43	27.43	27.43	27.43	27.43	0
May 29, 2025	27.83	27.96	27.96	27.96	27.83	100
May 28, 2025	27.89	27.76	27.76	27.89	27.76	1,358
May 27, 2025	28.05	28.03	28.03	28.09	28.03	1,261

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