HSBC MSCI China UCITS ETF (LON:HMCH)
London · Delayed Price · Currency is GBP · Price in GBX 616.00
+7.00 (1.15%)
Sep 5, 2025, 4:35 PM BST
LON:HMCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 621.50 | 622.75 | 615.00 | 616.00 | 616.00 | 1.15% | 81,740 |
| Sep 4, 2025 | 610.25 | 611.25 | 606.75 | 609.00 | 609.00 | -1.66% | 329,569 |
| Sep 3, 2025 | 620.50 | 622.25 | 618.00 | 619.25 | 619.25 | -0.64% | 145,442 |
| Sep 2, 2025 | 618.75 | 624.19 | 617.00 | 623.25 | 623.25 | 0.97% | 80,834 |
| Sep 1, 2025 | 620.25 | 622.50 | 617.25 | 617.25 | 617.25 | 0.20% | 73,811 |
| Aug 29, 2025 | 612.00 | 618.25 | 607.50 | 616.00 | 616.00 | 1.44% | 210,728 |
| Aug 28, 2025 | 604.50 | 608.25 | 602.75 | 607.25 | 607.25 | 0.43% | 127,780 |
| Aug 27, 2025 | 612.25 | 613.50 | 604.00 | 604.63 | 604.63 | -2.85% | 109,181 |
| Aug 26, 2025 | 624.25 | 626.00 | 620.50 | 622.38 | 622.38 | 0.71% | 168,023 |
| Aug 22, 2025 | 611.50 | 618.25 | 611.50 | 618.00 | 618.00 | 1.60% | 126,705 |
| Aug 21, 2025 | 603.75 | 608.25 | 602.75 | 608.25 | 608.25 | 0.79% | 84,865 |
| Aug 20, 2025 | 605.00 | 605.51 | 601.00 | 603.50 | 603.50 | 0.25% | 90,066 |
| Aug 19, 2025 | 603.50 | 604.50 | 601.25 | 602.00 | 602.00 | -0.27% | 47,001 |
| Aug 18, 2025 | 608.25 | 608.25 | 599.75 | 603.63 | 603.63 | 0.98% | 55,594 |
| Aug 15, 2025 | 599.00 | 600.00 | 596.50 | 597.75 | 597.75 | 0.25% | 40,624 |
| Aug 14, 2025 | 599.50 | 600.75 | 595.76 | 596.25 | 596.25 | -1.51% | 65,380 |
| Aug 13, 2025 | 600.75 | 607.00 | 599.75 | 605.38 | 605.38 | 2.69% | 123,847 |
| Aug 12, 2025 | 587.75 | 589.96 | 585.75 | 589.50 | 589.50 | 0.38% | 67,291 |
| Aug 11, 2025 | 586.00 | 588.29 | 584.75 | 587.25 | 587.25 | -0.06% | 80,189 |
| Aug 8, 2025 | 587.00 | 588.50 | 585.75 | 587.63 | 587.63 | -0.38% | 69,719 |
| Aug 7, 2025 | 599.00 | 599.00 | 589.51 | 589.88 | 589.88 | -1.58% | 49,330 |
| Aug 6, 2025 | 602.25 | 604.25 | 599.38 | 599.38 | 591.61 | -0.19% | 44,286 |
| Aug 5, 2025 | 600.00 | 603.00 | 600.00 | 600.50 | 592.72 | 0.82% | 94,117 |
| Aug 4, 2025 | 602.00 | 602.00 | 594.00 | 595.63 | 587.91 | 1.49% | 53,417 |
| Aug 1, 2025 | 597.75 | 599.50 | 579.78 | 586.88 | 579.27 | -2.19% | 97,256 |
| Jul 31, 2025 | 598.50 | 601.24 | 596.75 | 600.00 | 592.22 | -0.46% | 84,488 |
| Jul 30, 2025 | 603.25 | 605.74 | 599.75 | 602.75 | 594.94 | -0.88% | 118,686 |
| Jul 29, 2025 | 610.00 | 612.50 | 608.13 | 608.13 | 600.24 | 0.27% | 35,996 |
| Jul 28, 2025 | 608.25 | 608.99 | 604.24 | 606.50 | 598.64 | 0.66% | 96,769 |
| Jul 25, 2025 | 601.25 | 603.65 | 600.00 | 602.50 | 594.69 | -0.17% | 140,022 |
| Jul 24, 2025 | 606.50 | 608.00 | 602.48 | 603.50 | 595.68 | 0.35% | 146,406 |
| Jul 23, 2025 | 602.50 | 605.00 | 600.94 | 601.38 | 593.58 | 0.78% | 75,900 |
| Jul 22, 2025 | 593.75 | 597.75 | 593.00 | 596.75 | 589.02 | 0.63% | 250,901 |
| Jul 21, 2025 | 596.00 | 596.00 | 589.50 | 593.00 | 585.32 | 0.17% | 89,190 |
| Jul 18, 2025 | 587.50 | 594.25 | 586.50 | 592.00 | 584.33 | 1.20% | 84,274 |
| Jul 17, 2025 | 583.50 | 585.87 | 579.50 | 585.00 | 577.42 | 1.12% | 162,628 |
| Jul 16, 2025 | 582.00 | 583.75 | 578.50 | 578.50 | 571.00 | -0.30% | 106,635 |
| Jul 15, 2025 | 576.75 | 580.63 | 575.00 | 580.25 | 572.73 | 1.78% | 75,149 |
| Jul 14, 2025 | 569.25 | 570.13 | 567.25 | 570.13 | 562.74 | 1.22% | 117,665 |
| Jul 11, 2025 | 565.75 | 567.00 | 561.75 | 563.25 | 555.91 | 0.92% | 55,925 |
| Jul 10, 2025 | 560.25 | 560.25 | 556.75 | 558.13 | 550.85 | 0.81% | 1,423,642 |
| Jul 9, 2025 | 555.50 | 557.25 | 553.00 | 553.63 | 546.41 | -1.42% | 101,114 |
| Jul 8, 2025 | 559.00 | 563.25 | 557.00 | 561.63 | 554.30 | 1.17% | 134,106 |
| Jul 7, 2025 | 553.00 | 556.99 | 551.76 | 555.13 | 547.89 | 0.50% | 113,075 |
| Jul 4, 2025 | 551.50 | 553.25 | 550.00 | 552.38 | 545.17 | -0.16% | 500,880 |
| Jul 3, 2025 | 554.75 | 555.50 | 551.25 | 553.25 | 546.04 | -0.58% | 94,610 |
| Jul 2, 2025 | 553.25 | 560.00 | 552.50 | 556.50 | 549.24 | 0.11% | 136,373 |
| Jul 1, 2025 | 556.00 | 556.75 | 550.00 | 555.88 | 548.63 | 0.43% | 66,325 |
| Jun 30, 2025 | 553.97 | 555.00 | 551.50 | 553.50 | 546.28 | -0.47% | 43,625 |
| Jun 27, 2025 | 554.07 | 556.75 | 553.40 | 556.13 | 548.87 | -0.47% | 67,490 |