HSBC MSCI China UCITS ETF (LON:HCHS)
London · Delayed Price · Currency is GBP 6.56
+0.05 (0.80%)
Last updated: Aug 5, 2025
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 6.54 | 6.59 | 6.53 | 6.53 | 6.53 | -0.31% | 9,366 |
| Aug 6, 2025 | 6.60 | 6.61 | 6.55 | 6.55 | 6.55 | -0.15% | 24,642 |
| Aug 5, 2025 | 6.57 | 6.59 | 6.56 | 6.56 | 6.56 | 0.83% | 30,901 |
| Aug 4, 2025 | 6.54 | 6.54 | 6.49 | 6.51 | 6.51 | 1.45% | 49,355 |
| Aug 1, 2025 | 6.49 | 6.54 | 6.38 | 6.42 | 6.42 | -2.17% | 12,662 |
| Jul 31, 2025 | 6.54 | 6.60 | 6.50 | 6.56 | 6.56 | -0.55% | 22,028 |
| Jul 30, 2025 | 6.60 | 6.63 | 6.57 | 6.59 | 6.59 | -0.83% | 35,183 |
| Jul 29, 2025 | 6.66 | 6.70 | 6.65 | 6.65 | 6.65 | 0.30% | 73,609 |
| Jul 28, 2025 | 6.65 | 6.66 | 6.61 | 6.63 | 6.63 | 0.49% | 48,521 |
| Jul 25, 2025 | 6.56 | 6.60 | 6.55 | 6.60 | 6.60 | -0.03% | 42,486 |
| Jul 24, 2025 | 6.63 | 6.65 | 6.56 | 6.60 | 6.60 | 0.41% | 33,977 |
| Jul 23, 2025 | 6.60 | 6.61 | 6.56 | 6.57 | 6.57 | 0.72% | 44,716 |
| Jul 22, 2025 | 6.49 | 6.54 | 6.48 | 6.53 | 6.53 | 0.63% | 17,652 |
| Jul 21, 2025 | 6.47 | 6.49 | 6.45 | 6.48 | 6.48 | 0.17% | 112,647 |
| Jul 18, 2025 | 6.45 | 6.50 | 6.42 | 6.47 | 6.47 | 1.22% | 68,843 |
| Jul 17, 2025 | 6.35 | 6.41 | 6.33 | 6.40 | 6.40 | 1.11% | 20,378 |
| Jul 16, 2025 | 6.37 | 6.37 | 6.31 | 6.33 | 6.33 | -0.32% | 31,776 |
| Jul 15, 2025 | 6.31 | 6.35 | 6.30 | 6.35 | 6.35 | 1.83% | 59,289 |
| Jul 14, 2025 | 6.22 | 6.24 | 6.20 | 6.23 | 6.23 | 1.19% | 14,251 |
| Jul 11, 2025 | 6.18 | 6.19 | 6.14 | 6.16 | 6.16 | 0.90% | 51,095 |
| Jul 10, 2025 | 6.10 | 6.13 | 6.09 | 6.10 | 6.10 | 0.83% | 29,389 |
| Jul 9, 2025 | 6.07 | 6.09 | 6.05 | 6.05 | 6.05 | -1.50% | 37,909 |
| Jul 8, 2025 | 6.15 | 6.16 | 6.10 | 6.15 | 6.15 | 1.22% | 141,386 |
| Jul 7, 2025 | 6.06 | 6.09 | 6.03 | 6.07 | 6.07 | 0.48% | 28,227 |
| Jul 4, 2025 | 6.02 | 6.04 | 6.01 | 6.04 | 6.04 | -0.08% | 54,659 |
| Jul 3, 2025 | 6.04 | 6.11 | 6.03 | 6.05 | 6.05 | -0.59% | 28,997 |
| Jul 2, 2025 | 6.06 | 6.10 | 6.04 | 6.08 | 6.08 | 0.10% | 5,409 |
| Jul 1, 2025 | 6.05 | 6.09 | 6.01 | 6.08 | 6.08 | 0.46% | 27,493 |
| Jun 30, 2025 | 6.06 | 6.07 | 6.03 | 6.05 | 6.05 | -0.48% | 16,565 |
| Jun 27, 2025 | 6.07 | 6.09 | 6.05 | 6.08 | 6.08 | -0.52% | 9,141 |
| Jun 26, 2025 | 6.09 | 6.11 | 6.08 | 6.11 | 6.11 | -0.65% | 24,181 |
| Jun 25, 2025 | 6.19 | 6.20 | 6.14 | 6.15 | 6.15 | 0.28% | 21,366 |
| Jun 24, 2025 | 6.12 | 6.13 | 6.08 | 6.13 | 6.13 | 1.66% | 37,139 |
| Jun 23, 2025 | 6.06 | 6.09 | 6.03 | 6.03 | 6.03 | 0.57% | 27,105 |
| Jun 20, 2025 | 6.00 | 6.04 | 5.98 | 6.00 | 6.00 | 0.74% | 9,708 |
| Jun 19, 2025 | 5.97 | 5.99 | 5.95 | 5.96 | 5.96 | -1.72% | 23,554 |
| Jun 18, 2025 | 6.08 | 6.10 | 6.06 | 6.06 | 6.06 | -0.95% | 3,239 |
| Jun 17, 2025 | 6.10 | 6.12 | 6.07 | 6.12 | 6.12 | -0.05% | 64,859 |
| Jun 16, 2025 | 6.10 | 6.14 | 6.08 | 6.12 | 6.12 | 1.21% | 80,448 |
| Jun 13, 2025 | 6.06 | 6.08 | 6.05 | 6.05 | 6.05 | -1.34% | 4,117 |
| Jun 12, 2025 | 6.13 | 6.15 | 6.11 | 6.13 | 6.13 | -0.76% | 12,611 |
| Jun 11, 2025 | 6.23 | 6.24 | 6.17 | 6.18 | 6.18 | 1.00% | 23,089 |
| Jun 10, 2025 | 6.16 | 6.16 | 6.11 | 6.12 | 6.12 | -0.31% | 9,327 |
| Jun 9, 2025 | 6.11 | 6.13 | 6.09 | 6.13 | 6.13 | 1.74% | 11,916 |
| Jun 6, 2025 | 6.04 | 6.04 | 6.01 | 6.03 | 6.03 | -0.43% | 27,044 |
| Jun 5, 2025 | 6.04 | 6.08 | 6.01 | 6.06 | 6.06 | 0.46% | 23,454 |
| Jun 4, 2025 | 6.00 | 6.03 | 5.98 | 6.03 | 6.03 | 1.74% | 56,082 |
| Jun 3, 2025 | 5.95 | 5.96 | 5.92 | 5.92 | 5.92 | 1.02% | 15,949 |
| Jun 2, 2025 | 5.85 | 5.88 | 5.82 | 5.86 | 5.86 | -0.03% | 8,095 |
| May 30, 2025 | 5.92 | 5.95 | 5.85 | 5.87 | 5.87 | -1.68% | 28,964 |