HSBC MSCI China UCITS ETF (LON:HCHA)
London · Delayed Price · Currency is GBP · Price in USD 8.72
-0.04 (-0.42%)
At close: Aug 11, 2025, 4:30 PM BST
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 8.76 | 8.76 | 8.76 | 8.72 | 8.72 | -0.42% | 377 |
| Aug 8, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.07% | - |
| Aug 7, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.24% | 2,347 |
| Aug 6, 2025 | 8.77 | 8.77 | 8.75 | 8.74 | 8.74 | 0.10% | 19,337 |
| Aug 5, 2025 | 8.72 | 8.75 | 8.72 | 8.73 | 8.73 | 1.02% | 18,394 |
| Aug 4, 2025 | 8.66 | 8.66 | 8.66 | 8.64 | 8.64 | 1.72% | 12,250 |
| Aug 1, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.02% | - |
| Jul 31, 2025 | 8.67 | 8.67 | 8.65 | 8.67 | 8.67 | -1.02% | 15,470 |
| Jul 30, 2025 | 8.81 | 8.81 | 8.81 | 8.76 | 8.76 | -1.18% | 169 |
| Jul 29, 2025 | 8.88 | 8.88 | 8.88 | 8.87 | 8.87 | -0.23% | 11,787 |
| Jul 28, 2025 | 8.93 | 8.93 | 8.93 | 8.89 | 8.89 | 0.30% | 5,239 |
| Jul 25, 2025 | 8.85 | 8.87 | 8.85 | 8.86 | 8.86 | -0.82% | 96,621 |
| Jul 24, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.12% | - |
| Jul 23, 2025 | 8.93 | 8.93 | 8.92 | 8.92 | 8.92 | 1.23% | 185,740 |
| Jul 22, 2025 | 8.79 | 8.79 | 8.79 | 8.81 | 8.81 | 0.64% | 20 |
| Jul 21, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.61% | - |
| Jul 18, 2025 | 8.72 | 8.73 | 8.72 | 8.71 | 8.71 | 1.49% | 12,349 |
| Jul 17, 2025 | 8.51 | 8.51 | 8.51 | 8.58 | 8.58 | 0.75% | 12,349 |
| Jul 16, 2025 | 8.50 | 8.50 | 8.50 | 8.51 | 8.51 | 0.18% | 11,131 |
| Jul 15, 2025 | 8.52 | 8.52 | 8.47 | 8.50 | 8.50 | 1.41% | 23,685 |
| Jul 14, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.82% | - |
| Jul 11, 2025 | 8.32 | 8.32 | 8.32 | 8.31 | 8.31 | 0.41% | 16,000 |
| Jul 10, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.68% | 11,131 |
| Jul 9, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -1.28% | - |
| Jul 8, 2025 | 8.32 | 8.32 | 8.32 | 8.33 | 8.33 | 0.53% | 24,077 |
| Jul 7, 2025 | 8.24 | 8.24 | 8.24 | 8.29 | 8.29 | 0.49% | 15,154 |
| Jul 4, 2025 | 8.24 | 8.25 | 8.23 | 8.25 | 8.25 | -0.16% | 174,529 |
| Jul 3, 2025 | 8.27 | 8.27 | 8.25 | 8.26 | 8.26 | -0.28% | 13,257 |
| Jul 2, 2025 | 8.29 | 8.29 | 8.28 | 8.28 | 8.28 | -0.60% | 18,649 |
| Jul 1, 2025 | 8.34 | 8.34 | 8.32 | 8.33 | 8.33 | 0.52% | 12,858 |
| Jun 30, 2025 | 8.32 | 8.32 | 8.32 | 8.29 | 8.29 | -0.56% | 1 |
| Jun 27, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.60% | 50 |
| Jun 26, 2025 | 8.35 | 8.35 | 8.35 | 8.39 | 8.39 | 0.14% | 500 |
| Jun 25, 2025 | 8.40 | 8.41 | 8.37 | 8.37 | 8.37 | 0.16% | 44,967 |
| Jun 24, 2025 | 8.31 | 8.36 | 8.29 | 8.36 | 8.36 | 2.63% | 60,525 |
| Jun 23, 2025 | 8.13 | 8.15 | 8.12 | 8.15 | 8.15 | 0.85% | 27,419 |
| Jun 20, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 1.08% | - |
| Jun 19, 2025 | 8.02 | 8.02 | 8.00 | 7.99 | 7.99 | -2.10% | 2,650 |
| Jun 18, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -1.22% | - |
| Jun 17, 2025 | 8.26 | 8.28 | 8.26 | 8.26 | 8.26 | -0.71% | 51,615 |
| Jun 16, 2025 | 8.28 | 8.30 | 8.28 | 8.32 | 8.32 | 1.07% | 124,825 |
| Jun 13, 2025 | 8.21 | 8.23 | 8.21 | 8.23 | 8.23 | -1.08% | 2,972 |
| Jun 12, 2025 | 8.29 | 8.29 | 8.29 | 8.32 | 8.32 | -0.41% | 290 |
| Jun 11, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 1.02% | - |
| Jun 10, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.48% | - |
| Jun 9, 2025 | 8.28 | 8.31 | 8.28 | 8.31 | 8.31 | 1.95% | 10 |
| Jun 6, 2025 | 8.17 | 8.17 | 8.17 | 8.16 | 8.16 | -0.92% | 12,796 |
| Jun 5, 2025 | 8.24 | 8.26 | 8.22 | 8.23 | 8.23 | 0.66% | 13,272 |
| Jun 4, 2025 | 8.11 | 8.12 | 8.11 | 8.18 | 8.18 | 2.01% | 65,185 |
| Jun 3, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.94% | - |