Invesco Chinext 50 UCITS ETF (LON:CHNX)
London · Delayed Price · Currency is GBP · Price in GBX 832.60
-13.60 (-1.61%)
At close: Sep 23, 2026
LON:CHNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 839.10 | 839.10 | 832.60 | 832.60 | 832.60 | -1.61% | 3,878 |
| Sep 22, 2026 | 837.41 | 846.20 | 843.80 | 846.20 | 846.20 | -0.21% | 6,393 |
| Sep 21, 2026 | 842.40 | 848.00 | 836.10 | 848.00 | 848.00 | 2.13% | 16,100 |
| Sep 18, 2026 | 827.30 | 834.00 | 825.50 | 830.30 | 830.30 | 1.99% | 41,041 |
| Sep 17, 2026 | 808.90 | 814.70 | 807.70 | 814.10 | 814.10 | 1.07% | 5,862 |
| Sep 16, 2026 | 806.90 | 805.50 | 805.50 | 805.50 | 805.50 | 2.27% | 9,918 |
| Sep 15, 2026 | 793.90 | 786.30 | 784.80 | 787.65 | 787.65 | -0.56% | 7,333 |
| Sep 14, 2026 | 788.90 | 800.80 | 788.40 | 792.05 | 792.05 | -1.33% | 19,472 |
| Sep 11, 2026 | 801.00 | 805.18 | 799.36 | 802.70 | 802.70 | 0.09% | 4,580 |
| Sep 10, 2026 | 803.60 | 815.80 | 799.87 | 801.95 | 801.95 | -0.83% | 5,303 |
| Sep 9, 2026 | 811.20 | 817.70 | 805.90 | 808.65 | 808.65 | -0.47% | 2,025 |
| Sep 8, 2026 | 816.80 | 822.70 | 809.20 | 812.50 | 812.50 | -0.61% | 6,678 |
| Sep 7, 2026 | 827.60 | 817.50 | 817.50 | 817.50 | 817.50 | 1.55% | 90 |
| Sep 4, 2026 | 805.00 | 807.30 | 798.70 | 805.00 | 805.00 | -0.69% | 11,450 |
| Sep 3, 2026 | 815.10 | 811.20 | 810.80 | 810.60 | 810.60 | 0.23% | 1,159 |
| Sep 2, 2026 | 810.00 | 812.90 | 808.70 | 808.70 | 808.70 | -0.92% | 3,510 |
| Sep 1, 2026 | 828.00 | 828.00 | 812.49 | 816.20 | 816.20 | -1.37% | 9,318 |
| Aug 28, 2026 | 833.30 | 833.30 | 826.80 | 827.55 | 827.55 | -1.06% | 49,788 |
| Aug 27, 2026 | 836.40 | 842.40 | 829.50 | 836.40 | 836.40 | 2.69% | 5,118 |
| Aug 26, 2026 | 820.90 | 821.70 | 814.50 | 814.50 | 814.50 | -0.50% | 1,504 |
| Aug 25, 2026 | 818.30 | 821.51 | 812.80 | 818.60 | 818.60 | 0.66% | 8,249 |
| Aug 24, 2026 | 825.00 | 825.00 | 812.50 | 813.20 | 813.20 | -3.05% | 16,228 |
| Aug 21, 2026 | 845.70 | 840.90 | 840.90 | 838.75 | 838.75 | 0.50% | 3,853 |
| Aug 20, 2026 | 841.70 | 828.30 | 828.30 | 834.55 | 834.55 | -0.22% | 18,670 |
| Aug 19, 2026 | 875.00 | 875.00 | 831.80 | 836.35 | 836.35 | -4.91% | 13,018 |
| Aug 18, 2026 | 885.00 | 885.00 | 879.50 | 879.50 | 879.50 | -1.13% | 10,153 |
| Aug 17, 2026 | 885.19 | 890.60 | 890.60 | 889.55 | 889.55 | 2.70% | 17,902 |
| Aug 14, 2026 | 871.20 | 874.80 | 866.20 | 866.20 | 866.20 | 0.01% | 14,838 |
| Aug 13, 2026 | 867.55 | 867.60 | 864.70 | 866.10 | 866.10 | -0.54% | 30,602 |
| Aug 12, 2026 | 866.40 | 873.66 | 861.30 | 870.80 | 870.80 | 2.53% | 18,930 |
| Aug 11, 2026 | 850.00 | 855.84 | 843.66 | 849.35 | 849.35 | 0.41% | 57,903 |
| Aug 10, 2026 | 856.10 | 853.50 | 845.90 | 845.90 | 845.90 | -1.82% | 18,581 |
| Aug 7, 2026 | 865.40 | 867.90 | 859.80 | 861.60 | 861.60 | 1.58% | 1,180 |
| Aug 6, 2026 | 839.00 | 848.00 | 843.00 | 848.20 | 848.20 | 0.84% | 2,347 |
| Aug 5, 2026 | 844.50 | 866.50 | 839.20 | 841.10 | 841.10 | 1.88% | 203,891 |
| Aug 4, 2026 | 838.60 | 825.70 | 823.60 | 825.60 | 825.60 | 4.59% | 213,449 |
| Aug 3, 2026 | 781.90 | 792.40 | 776.80 | 789.35 | 789.35 | -0.17% | 4,706 |
| Jul 31, 2026 | 790.50 | 805.00 | 790.01 | 790.70 | 790.70 | 1.42% | 10,228 |
| Jul 30, 2026 | 783.70 | 783.70 | 768.10 | 779.65 | 779.65 | -2.58% | 28,346 |
| Jul 29, 2026 | 803.20 | 804.00 | 800.30 | 800.30 | 800.30 | 0.06% | 2,211 |
| Jul 28, 2026 | 803.20 | 806.00 | 793.50 | 799.80 | 799.80 | -5.94% | 28,625 |
| Jul 27, 2026 | 860.90 | 853.90 | 850.30 | 850.30 | 850.30 | 2.08% | 20,100 |
| Jul 24, 2026 | 834.00 | 834.50 | 833.00 | 833.00 | 833.00 | -1.26% | 23,361 |
| Jul 23, 2026 | 850.00 | 856.30 | 843.60 | 843.60 | 843.60 | -1.22% | 3,015 |
| Jul 22, 2026 | 856.70 | 859.30 | 852.48 | 854.00 | 854.00 | -2.30% | 42,574 |
| Jul 21, 2026 | 876.20 | 878.20 | 870.60 | 874.10 | 874.10 | 6.94% | 34,969 |
| Jul 20, 2026 | 812.60 | 822.00 | 809.60 | 817.40 | 817.40 | -0.70% | 92,558 |
| Jul 17, 2026 | 812.60 | 824.50 | 812.15 | 823.20 | 823.20 | -6.21% | 347,690 |
| Jul 16, 2026 | 889.50 | 889.50 | 873.81 | 877.70 | 877.70 | -2.90% | 23,161 |
| Jul 15, 2026 | 920.30 | 915.80 | 903.90 | 903.90 | 903.90 | -3.11% | 24,927 |