HSBC MSCI China UCITS ETF (EPA:CNY)
France · Delayed Price · Currency is EUR 6.49
+0.07 (1.04%)
Last updated: Sep 22, 2026, 5:30 PM CET
EPA:CNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.47 | 6.52 | 6.47 | 6.49 | 6.49 | 1.04% | 4,564 |
| Sep 21, 2026 | 6.42 | 6.44 | 6.41 | 6.43 | 6.43 | 1.39% | 5,029 |
| Sep 18, 2026 | 6.34 | 6.36 | 6.33 | 6.34 | 6.34 | 0.68% | 16,620 |
| Sep 17, 2026 | 6.27 | 6.30 | 6.27 | 6.30 | 6.30 | 0.54% | 2,836 |
| Sep 16, 2026 | 6.29 | 6.29 | 6.25 | 6.26 | 6.26 | -0.65% | 8,018 |
| Sep 15, 2026 | 6.30 | 6.31 | 6.28 | 6.30 | 6.30 | -0.77% | 16,406 |
| Sep 14, 2026 | 6.31 | 6.35 | 6.31 | 6.35 | 6.35 | 1.24% | 15,988 |
| Sep 11, 2026 | 6.27 | 6.29 | 6.27 | 6.27 | 6.27 | 0.18% | 10,254 |
| Sep 10, 2026 | 6.29 | 6.30 | 6.26 | 6.26 | 6.26 | -0.85% | 8,801 |
| Sep 9, 2026 | 6.36 | 6.37 | 6.31 | 6.32 | 6.32 | -0.80% | 2,927 |
| Sep 8, 2026 | 6.38 | 6.41 | 6.37 | 6.37 | 6.37 | -0.17% | 13,232 |
| Sep 7, 2026 | 6.41 | 6.41 | 6.38 | 6.38 | 6.38 | -1.60% | 11,353 |
| Sep 4, 2026 | 6.46 | 6.48 | 6.45 | 6.48 | 6.48 | 1.01% | 12,970 |
| Sep 3, 2026 | 6.38 | 6.42 | 6.37 | 6.42 | 6.42 | -0.65% | 9,449 |
| Sep 2, 2026 | 6.44 | 6.47 | 6.41 | 6.46 | 6.46 | -0.19% | 5,063 |
| Sep 1, 2026 | 6.47 | 6.48 | 6.42 | 6.47 | 6.47 | -0.20% | 4,422 |
| Aug 31, 2026 | 6.52 | 6.53 | 6.48 | 6.48 | 6.48 | -0.73% | 51,968 |
| Aug 28, 2026 | 6.51 | 6.54 | 6.50 | 6.53 | 6.53 | 1.01% | 58,519 |
| Aug 27, 2026 | 6.49 | 6.50 | 6.47 | 6.47 | 6.47 | -0.45% | 3,614 |
| Aug 26, 2026 | 6.49 | 6.51 | 6.49 | 6.50 | 6.50 | 0.48% | 22,243 |
| Aug 25, 2026 | 6.43 | 6.47 | 6.42 | 6.47 | 6.47 | 0.25% | 16,999 |
| Aug 24, 2026 | 6.42 | 6.45 | 6.41 | 6.45 | 6.45 | -1.35% | 33,614 |
| Aug 21, 2026 | 6.53 | 6.56 | 6.53 | 6.54 | 6.54 | 0.88% | 12,568 |
| Aug 20, 2026 | 6.52 | 6.52 | 6.45 | 6.48 | 6.48 | -0.37% | 34,016 |
| Aug 19, 2026 | 6.48 | 6.51 | 6.46 | 6.50 | 6.50 | 0.17% | 4,055 |
| Aug 18, 2026 | 6.53 | 6.53 | 6.49 | 6.49 | 6.49 | -0.05% | 31,981 |
| Aug 17, 2026 | 6.52 | 6.53 | 6.50 | 6.50 | 6.50 | 0.62% | 6,544 |
| Aug 14, 2026 | 6.44 | 6.46 | 6.44 | 6.46 | 6.46 | -0.32% | 199,470 |
| Aug 13, 2026 | 6.52 | 6.54 | 6.48 | 6.48 | 6.48 | -0.81% | 31,466 |
| Aug 12, 2026 | 6.57 | 6.58 | 6.53 | 6.53 | 6.53 | -1.37% | 63,065 |
| Aug 11, 2026 | 6.64 | 6.65 | 6.61 | 6.62 | 6.62 | -1.66% | 18,460 |
| Aug 10, 2026 | 6.71 | 6.73 | 6.70 | 6.73 | 6.73 | 0.42% | 3,383 |
| Aug 7, 2026 | 6.66 | 6.71 | 6.66 | 6.71 | 6.71 | 1.04% | 890 |
| Aug 6, 2026 | 6.62 | 6.64 | 6.60 | 6.64 | 6.64 | -0.23% | 13,802 |
| Aug 5, 2026 | 6.75 | 6.77 | 6.72 | 6.72 | 6.65 | 0.10% | 14,789 |
| Aug 4, 2026 | 6.71 | 6.71 | 6.67 | 6.71 | 6.64 | -0.12% | 13,718 |
| Aug 3, 2026 | 6.70 | 6.72 | 6.68 | 6.72 | 6.65 | 0.63% | 14,253 |
| Jul 31, 2026 | 6.66 | 6.68 | 6.66 | 6.68 | 6.61 | 0.63% | 76,171 |
| Jul 30, 2026 | 6.68 | 6.68 | 6.62 | 6.63 | 6.57 | -0.70% | 28,666 |
| Jul 29, 2026 | 6.69 | 6.70 | 6.66 | 6.68 | 6.62 | 1.21% | 17,418 |
| Jul 28, 2026 | 6.55 | 6.62 | 6.55 | 6.60 | 6.54 | 0.03% | 6,900 |
| Jul 27, 2026 | 6.56 | 6.61 | 6.54 | 6.60 | 6.53 | 1.41% | 58,500 |
| Jul 24, 2026 | 6.45 | 6.49 | 6.45 | 6.51 | 6.44 | 0.32% | 9,960 |
| Jul 23, 2026 | 6.56 | 6.57 | 6.50 | 6.49 | 6.42 | -0.22% | 23,024 |
| Jul 22, 2026 | 6.50 | 6.52 | 6.50 | 6.50 | 6.44 | -1.02% | 16,091 |
| Jul 21, 2026 | 6.63 | 6.63 | 6.56 | 6.57 | 6.50 | -0.55% | 22,883 |
| Jul 20, 2026 | 6.56 | 6.60 | 6.55 | 6.60 | 6.54 | 3.27% | 6,648 |
| Jul 17, 2026 | 6.38 | 6.40 | 6.37 | 6.39 | 6.33 | -2.81% | 8,354 |
| Jul 16, 2026 | 6.59 | 6.59 | 6.55 | 6.58 | 6.51 | -0.18% | 10,477 |
| Jul 15, 2026 | 6.53 | 6.62 | 6.53 | 6.59 | 6.53 | 2.06% | 41,994 |