HSBC MSCI China UCITS ETF (SWX:HMCH)
Switzerland · Delayed Price · Currency is CHF · Price in USD 7.42
+0.06 (0.80%)
At close: Sep 22, 2026
SWX:HMCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.80% | - |
| Sep 21, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 1.31% | 920 |
| Sep 18, 2026 | 7.28 | 7.28 | 7.27 | 7.27 | 7.27 | 0.68% | 1,250 |
| Sep 17, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.43% | 25,901 |
| Sep 16, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.44% | 9,139 |
| Sep 15, 2026 | 7.26 | 7.28 | 7.26 | 7.28 | 7.28 | -0.48% | 6,126 |
| Sep 14, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.27% | 8,230 |
| Sep 11, 2026 | 7.29 | 7.30 | 7.28 | 7.29 | 7.29 | -0.15% | 28,085 |
| Sep 10, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.72% | 30 |
| Sep 9, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.84% | - |
| Sep 8, 2026 | 7.43 | 7.43 | 7.42 | 7.42 | 7.42 | -0.43% | 1,020 |
| Sep 7, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.73% | 1,243 |
| Sep 4, 2026 | 7.52 | 7.52 | 7.51 | 7.51 | 7.51 | 1.23% | 5,954 |
| Sep 3, 2026 | 7.40 | 7.42 | 7.40 | 7.42 | 7.42 | -0.72% | 3,532 |
| Sep 2, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.13% | 53,724 |
| Sep 1, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -1.10% | 3 |
| Aug 31, 2026 | 7.56 | 7.57 | 7.54 | 7.54 | 7.54 | -0.58% | 81,506 |
| Aug 28, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.56% | 150 |
| Aug 27, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.07% | 1,882 |
| Aug 26, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - | - |
| Aug 25, 2026 | 7.50 | 7.54 | 7.50 | 7.54 | 7.54 | 0.05% | 17,739 |
| Aug 24, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.44% | - |
| Aug 21, 2026 | 7.67 | 7.67 | 7.65 | 7.65 | 7.65 | 0.90% | 312,508 |
| Aug 20, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.32% | 2,632 |
| Aug 19, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.52% | - |
| Aug 18, 2026 | 7.54 | 7.54 | 7.52 | 7.52 | 7.52 | -0.27% | 19,916 |
| Aug 17, 2026 | 7.56 | 7.56 | 7.54 | 7.54 | 7.54 | 1.01% | 17,020 |
| Aug 14, 2026 | 7.43 | 7.46 | 7.43 | 7.46 | 7.46 | -0.76% | 196,531 |
| Aug 13, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.71% | 5,020 |
| Aug 12, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -1.30% | 25,257 |
| Aug 11, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -1.04% | 80,989 |
| Aug 10, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 0.19% | 5,031 |
| Aug 7, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.32% | 240 |
| Aug 6, 2026 | 7.63 | 7.64 | 7.63 | 7.64 | 7.64 | -0.07% | 1,500 |
| Aug 5, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.64 | 0.10% | - |
| Aug 4, 2026 | 7.70 | 7.71 | 7.70 | 7.71 | 7.63 | -0.36% | 12,021 |
| Aug 3, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.66 | 1.47% | 800 |
| Jul 31, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.55 | 0.42% | - |
| Jul 30, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.52 | 0.50% | - |
| Jul 29, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.48 | 0.76% | - |
| Jul 28, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.42 | 0.58% | 7,994 |
| Jul 27, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.38 | 0.85% | - |
| Jul 24, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.32 | -1.43% | 29,026 |
| Jul 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.43 | 1.06% | 15,347 |
| Jul 22, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.35 | -1.30% | 9,363 |
| Jul 21, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.44 | -0.05% | - |
| Jul 20, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.45 | 3.04% | 40 |
| Jul 17, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | -2.85% | 165 |
| Jul 16, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.44 | - | - |
| Jul 15, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.44 | 1.43% | - |