HSBC MSCI China UCITS ETF (LON:HMCH)
London · Delayed Price · Currency is GBP · Price in GBX 552.25
-4.75 (-0.85%)
Sep 23, 2026, 1:35 PM GMT
LON:HMCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 551.70 | 553.00 | 550.75 | 551.50 | - | -0.99% | 69,672 |
| Sep 22, 2026 | 555.50 | 558.50 | 554.50 | 557.00 | 557.00 | 1.09% | 362,031 |
| Sep 21, 2026 | 551.00 | 553.25 | 549.50 | 551.00 | 551.00 | 1.43% | 398,367 |
| Sep 18, 2026 | 545.00 | 545.00 | 543.25 | 543.25 | 543.25 | 0.37% | 114,980 |
| Sep 17, 2026 | 538.75 | 541.25 | 538.25 | 541.25 | 541.25 | 0.65% | 95,571 |
| Sep 16, 2026 | 539.00 | 539.00 | 537.25 | 537.75 | 537.75 | -0.37% | 46,622 |
| Sep 15, 2026 | 539.00 | 540.00 | 537.50 | 539.75 | 539.75 | -0.60% | 90,642 |
| Sep 14, 2026 | 541.50 | 543.00 | 540.75 | 543.00 | 543.00 | 0.74% | 255,832 |
| Sep 11, 2026 | 538.75 | 540.50 | 538.00 | 539.00 | 539.00 | 0.09% | 251,267 |
| Sep 10, 2026 | 541.25 | 541.50 | 537.50 | 538.50 | 538.50 | -0.83% | 36,005 |
| Sep 9, 2026 | 545.50 | 546.25 | 543.00 | 543.00 | 543.00 | -0.87% | 169,634 |
| Sep 8, 2026 | 547.00 | 549.50 | 547.00 | 547.75 | 547.75 | 0.09% | 125,249 |
| Sep 7, 2026 | 551.75 | 552.75 | 547.00 | 547.25 | 547.25 | -1.79% | 84,555 |
| Sep 4, 2026 | 553.00 | 557.25 | 553.00 | 557.25 | 557.25 | 1.09% | 142,742 |
| Sep 3, 2026 | 550.00 | 551.25 | 548.00 | 551.25 | 551.25 | -0.63% | 70,609 |
| Sep 2, 2026 | 552.00 | 555.25 | 551.00 | 554.75 | 554.75 | 0.05% | 167,857 |
| Sep 1, 2026 | 555.75 | 556.00 | 550.00 | 554.50 | 554.50 | -0.76% | 47,637 |
| Aug 28, 2026 | 557.75 | 561.00 | 557.00 | 558.75 | 558.75 | 0.77% | 257,548 |
| Aug 27, 2026 | 556.75 | 557.75 | 554.14 | 554.50 | 554.50 | -0.45% | 89,151 |
| Aug 26, 2026 | 556.80 | 557.75 | 555.00 | 557.00 | 557.00 | 0.81% | 68,848 |
| Aug 25, 2026 | 550.00 | 553.75 | 548.66 | 552.50 | 552.50 | 0.09% | 169,176 |
| Aug 24, 2026 | 550.00 | 552.00 | 548.00 | 552.00 | 552.00 | -1.25% | 320,719 |
| Aug 21, 2026 | 560.50 | 561.50 | 559.00 | 559.00 | 559.00 | 0.86% | 253,109 |
| Aug 20, 2026 | 561.00 | 561.00 | 553.50 | 554.25 | 554.25 | -0.49% | 152,787 |
| Aug 19, 2026 | 555.25 | 557.00 | 554.25 | 557.00 | 557.00 | 0.45% | 352,364 |
| Aug 18, 2026 | 557.75 | 558.75 | 554.50 | 554.50 | 554.50 | -0.27% | 33,853 |
| Aug 17, 2026 | 558.00 | 558.00 | 555.00 | 556.00 | 556.00 | 0.79% | 108,151 |
| Aug 14, 2026 | 550.00 | 551.75 | 550.00 | 551.63 | 551.63 | -0.38% | 538,694 |
| Aug 13, 2026 | 558.25 | 558.25 | 553.75 | 553.75 | 553.75 | -0.85% | 92,582 |
| Aug 12, 2026 | 561.75 | 562.00 | 558.25 | 558.50 | 558.50 | -1.28% | 345,682 |
| Aug 11, 2026 | 567.25 | 568.33 | 565.50 | 565.75 | 565.75 | -1.44% | 361,626 |
| Aug 10, 2026 | 574.00 | 574.75 | 574.00 | 574.00 | 574.00 | 0.13% | 59,902 |
| Aug 7, 2026 | 569.00 | 574.00 | 569.00 | 573.25 | 573.25 | 1.06% | 125,970 |
| Aug 6, 2026 | 567.50 | 568.00 | 566.00 | 567.25 | 567.25 | -0.37% | 157,843 |
| Aug 5, 2026 | 580.00 | 580.75 | 575.00 | 575.00 | 569.36 | - | 89,667 |
| Aug 4, 2026 | 574.50 | 575.50 | 571.00 | 575.00 | 569.36 | -0.09% | 67,221 |
| Aug 3, 2026 | 573.25 | 577.21 | 572.25 | 575.50 | 569.86 | 0.92% | 20,733 |
| Jul 31, 2026 | 569.75 | 572.75 | 569.00 | 570.25 | 564.66 | 0.35% | 156,856 |
| Jul 30, 2026 | 571.50 | 573.50 | 567.25 | 568.25 | 562.68 | -0.79% | 121,109 |
| Jul 29, 2026 | 574.25 | 575.34 | 570.46 | 572.75 | 567.14 | 1.33% | 128,832 |
| Jul 28, 2026 | 561.25 | 566.50 | 560.03 | 565.25 | 559.71 | 0.36% | 37,966 |
| Jul 27, 2026 | 560.25 | 564.25 | 558.75 | 563.25 | 557.73 | 1.40% | 33,934 |
| Jul 24, 2026 | 552.00 | 555.75 | 551.50 | 555.50 | 550.06 | 0.23% | 11,792 |
| Jul 23, 2026 | 560.75 | 561.50 | 554.25 | 554.25 | 548.82 | -0.05% | 67,930 |
| Jul 22, 2026 | 555.00 | 557.00 | 553.76 | 554.50 | 549.06 | -0.98% | 75,867 |
| Jul 21, 2026 | 563.00 | 564.25 | 559.50 | 560.00 | 554.51 | -0.31% | 66,071 |
| Jul 20, 2026 | 557.75 | 561.75 | 556.25 | 561.75 | 556.24 | 3.31% | 67,071 |
| Jul 17, 2026 | 542.00 | 545.50 | 540.75 | 543.75 | 538.42 | -2.47% | 52,830 |
| Jul 16, 2026 | 558.25 | 558.48 | 554.75 | 557.50 | 552.04 | -0.31% | 28,363 |
| Jul 15, 2026 | 556.50 | 562.99 | 555.25 | 559.25 | 553.77 | 1.31% | 177,157 |