HSBC MSCI China UCITS ETF (SWX:HMCH)
Switzerland · Delayed Price · Currency is CHF · Price in USD 7.85
+0.02 (0.28%)
At close: Apr 30, 2026
SWX:HMCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.28% | - |
| Apr 29, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.64% | 6,900 |
| Apr 28, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -1.63% | 5,156 |
| Apr 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.33% | - |
| Apr 24, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.14% | 336 |
| Apr 23, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -1.68% | 6,050 |
| Apr 22, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | 690 |
| Apr 21, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.58% | - |
| Apr 20, 2026 | 8.14 | 8.14 | 8.12 | 8.12 | 8.12 | -0.75% | 3,261 |
| Apr 17, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 1.27% | 9,550 |
| Apr 16, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 1.81% | - |
| Apr 15, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.40% | 4,664 |
| Apr 14, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 2.18% | 4,380 |
| Apr 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.49% | 12,750 |
| Apr 10, 2026 | 7.90 | 7.92 | 7.90 | 7.92 | 7.92 | 1.05% | 20,650 |
| Apr 9, 2026 | 7.86 | 7.86 | 7.84 | 7.84 | 7.84 | -1.06% | 2,990 |
| Apr 8, 2026 | 7.91 | 7.92 | 7.90 | 7.92 | 7.92 | 3.13% | 38,428 |
| Apr 7, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.03% | 20 |
| Apr 2, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.41% | 760 |
| Apr 1, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.71% | 250 |
| Mar 31, 2026 | 7.54 | 7.60 | 7.54 | 7.58 | 7.58 | 0.11% | 5,764 |
| Mar 30, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - | - |
| Mar 27, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.33% | 2,000 |
| Mar 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.92% | 2 |
| Mar 25, 2026 | 7.77 | 7.77 | 7.75 | 7.75 | 7.75 | 1.60% | 1,317 |
| Mar 24, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.63% | - |
| Mar 23, 2026 | 7.45 | 7.58 | 7.45 | 7.58 | 7.58 | -1.55% | 1,261 |
| Mar 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.56% | 250 |
| Mar 19, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -1.87% | 430 |
| Mar 18, 2026 | 8.07 | 8.07 | 7.97 | 7.97 | 7.97 | -1.12% | 6,166 |
| Mar 17, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.17% | 260 |
| Mar 16, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.35% | 60 |
| Mar 13, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.11% | 7,980 |
| Mar 12, 2026 | 7.96 | 7.96 | 7.93 | 7.93 | 7.93 | -1.01% | 12,638 |
| Mar 11, 2026 | 8.07 | 8.07 | 8.01 | 8.01 | 8.01 | -0.36% | 13,758 |
| Mar 10, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 2.93% | 2,275 |
| Mar 9, 2026 | 7.83 | 7.83 | 7.81 | 7.81 | 7.81 | 0.31% | 5,802 |
| Mar 6, 2026 | 7.78 | 7.79 | 7.78 | 7.79 | 7.79 | 0.08% | 8,082 |
| Mar 5, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.75% | 1,365 |
| Mar 4, 2026 | 7.78 | 7.87 | 7.78 | 7.84 | 7.84 | 1.10% | 52,677 |
| Mar 3, 2026 | 7.85 | 7.85 | 7.76 | 7.76 | 7.76 | -2.83% | 4,082 |
| Mar 2, 2026 | 8.01 | 8.01 | 7.98 | 7.98 | 7.98 | -1.88% | 9,173 |
| Feb 27, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.58% | 610 |
| Feb 26, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -2.84% | 61,249 |
| Feb 25, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.87% | 40 |
| Feb 24, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.32% | 450 |
| Feb 23, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 1.75% | - |
| Feb 20, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -1.82% | 101,075 |
| Feb 19, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.04% | 1,750 |
| Feb 18, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.87% | - |