HSBC MSCI China UCITS ETF (LON:HCHA)
London · Delayed Price · Currency is GBP · Price in USD 8.37
+0.22 (2.76%)
Last updated: Sep 18, 2026, 8:00 AM GMT
LON:HCHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.80% | 3 |
| Sep 21, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.39% | 2 |
| Sep 18, 2026 | 8.21 | 8.21 | 8.21 | 8.19 | 8.19 | 0.55% | 2,748 |
| Sep 17, 2026 | 8.14 | 8.14 | 8.13 | 8.15 | 8.14 | 0.11% | 72,421 |
| Sep 16, 2026 | 8.17 | 8.17 | 8.17 | 8.14 | 8.14 | -0.68% | 150 |
| Sep 15, 2026 | 8.16 | 8.18 | 8.16 | 8.19 | 8.19 | -0.65% | 1,516 |
| Sep 14, 2026 | 8.22 | 8.22 | 8.22 | 8.25 | 8.25 | 0.48% | 3,000 |
| Sep 11, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.04% | 23,178 |
| Sep 10, 2026 | 8.24 | 8.24 | 8.24 | 8.20 | 8.20 | -0.85% | 17,042 |
| Sep 9, 2026 | 8.30 | 8.30 | 8.30 | 8.27 | 8.27 | -1.04% | 90 |
| Sep 8, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.02% | 1 |
| Sep 7, 2026 | 8.37 | 8.37 | 8.36 | 8.36 | 8.36 | -1.44% | 159,485 |
| Sep 4, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.96% | 162,574 |
| Sep 3, 2026 | 8.37 | 8.37 | 8.37 | 8.40 | 8.40 | -0.41% | 120 |
| Sep 2, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.43 | -0.18% | - |
| Sep 1, 2026 | 8.46 | 8.46 | 8.46 | 8.45 | 8.45 | -1.04% | 4,161 |
| Aug 28, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.66% | 133 |
| Aug 27, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.52% | 2,137 |
| Aug 26, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.49% | 2 |
| Aug 25, 2026 | 8.45 | 8.45 | 8.45 | 8.49 | 8.49 | 0.08% | 447 |
| Aug 24, 2026 | 8.47 | 8.47 | 8.47 | 8.48 | 8.48 | -1.37% | 658 |
| Aug 21, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.78% | 6 |
| Aug 20, 2026 | 8.54 | 8.55 | 8.49 | 8.53 | 8.53 | -0.14% | 6,300 |
| Aug 19, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.85% | 3 |
| Aug 18, 2026 | 8.50 | 8.50 | 8.46 | 8.47 | 8.47 | -0.09% | 13,800 |
| Aug 17, 2026 | 8.51 | 8.51 | 8.51 | 8.48 | 8.48 | 0.68% | 11 |
| Aug 14, 2026 | 8.38 | 8.41 | 8.38 | 8.42 | 8.42 | 0.08% | 71,258 |
| Aug 13, 2026 | 8.47 | 8.47 | 8.47 | 8.41 | 8.41 | -0.91% | 974 |
| Aug 12, 2026 | 8.55 | 8.55 | 8.55 | 8.49 | 8.49 | -1.31% | 1,289 |
| Aug 11, 2026 | 8.64 | 8.64 | 8.64 | 8.60 | 8.60 | -1.75% | 1,724 |
| Aug 10, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.39% | 110 |
| Aug 7, 2026 | 8.64 | 8.65 | 8.64 | 8.72 | 8.72 | 1.24% | 14,972 |
| Aug 6, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.38% | 5 |
| Aug 5, 2026 | 8.70 | 8.70 | 8.70 | 8.65 | 8.65 | 0.32% | 4,062 |
| Aug 4, 2026 | 8.59 | 8.60 | 8.59 | 8.62 | 8.62 | 0.01% | 2,323 |
| Aug 3, 2026 | 8.63 | 8.63 | 8.63 | 8.62 | 8.62 | 0.67% | 24,042 |
| Jul 31, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.43% | 41 |
| Jul 30, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.51% | - |
| Jul 29, 2026 | 8.51 | 8.51 | 8.51 | 8.48 | 8.48 | 1.05% | 9,557 |
| Jul 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.19% | 23,800 |
| Jul 27, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1.39% | 6 |
| Jul 24, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.43% | 6 |
| Jul 23, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.66% | - |
| Jul 22, 2026 | 8.28 | 8.29 | 8.28 | 8.29 | 8.28 | -0.94% | 13,937 |
| Jul 21, 2026 | 8.44 | 8.44 | 8.39 | 8.36 | 8.36 | -0.46% | 15,296 |
| Jul 20, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.80% | 1 |
| Jul 17, 2026 | 8.16 | 8.18 | 8.16 | 8.17 | 8.17 | -2.56% | 4,040 |
| Jul 16, 2026 | 8.43 | 8.43 | 8.40 | 8.39 | 8.39 | -0.33% | 19,391 |
| Jul 15, 2026 | 8.34 | 8.42 | 8.34 | 8.42 | 8.42 | 2.09% | 2,500 |
| Jul 14, 2026 | 8.22 | 8.22 | 8.22 | 8.25 | 8.25 | 1.14% | 1 |