HSBC ETFs Msci China Ucits Etf Usd (Acc)
(HCHA)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
$9.63
|
$9.66
|
$9.56
|
$9.63
|
17,888
|
|
30/10/2025
|
$9.80
|
$9.80
|
$9.74
|
$9.78
|
19,395
|
|
29/10/2025
|
$9.91
|
$9.99
|
$9.91
|
$9.94
|
15,304
|
|
28/10/2025
|
$9.85
|
$9.85
|
$9.82
|
$9.83
|
4,100
|
|
27/10/2025
|
$9.93
|
$9.96
|
$9.93
|
$9.96
|
210
|
|
24/10/2025
|
$9.76
|
$9.81
|
$9.76
|
$9.81
|
46,025
|
|
23/10/2025
|
$9.66
|
$9.72
|
$9.65
|
$9.72
|
18,465
|
|
22/10/2025
|
$9.57
|
$9.61
|
$9.54
|
$9.56
|
13,693
|
|
21/10/2025
|
$9.64
|
$9.64
|
$9.64
|
$9.64
|
82,568
|
|
20/10/2025
|
$9.58
|
$9.69
|
$9.57
|
$9.69
|
45,876
|
|
17/10/2025
|
$9.37
|
$9.57
|
$9.35
|
$9.53
|
71,532
|
|
16/10/2025
|
$9.61
|
$9.66
|
$9.60
|
$9.65
|
25,476
|
|
15/10/2025
|
$9.64
|
$9.64
|
$9.62
|
$9.63
|
32,090
|
|
14/10/2025
|
$9.42
|
$9.50
|
$9.39
|
$9.50
|
55,326
|
|
13/10/2025
|
$9.56
|
$9.64
|
$9.56
|
$9.64
|
175,881
|
|
10/10/2025
|
$9.76
|
$9.82
|
$9.43
|
$9.43
|
18,836
|
|
09/10/2025
|
$10.01
|
$10.01
|
$9.88
|
$9.88
|
26,303
|
|
08/10/2025
|
$9.94
|
$10.00
|
$9.94
|
$9.96
|
21,031
|
|
07/10/2025
|
$10.08
|
$10.09
|
$10.00
|
$10.00
|
85,518
|
|
06/10/2025
|
$10.09
|
$10.11
|
$10.01
|
$10.11
|
0
|
|
03/10/2025
|
$10.09
|
$10.11
|
$10.08
|
$10.09
|
23,880
|
|
02/10/2025
|
$10.16
|
$10.17
|
$10.14
|
$10.14
|
14,493
|
|
01/10/2025
|
$9.95
|
$10.01
|
$9.94
|
$10.01
|
31,074
|
|
30/09/2025
|
$9.99
|
$10.02
|
$9.94
|
$9.94
|
23,227
|
|
29/09/2025
|
$9.94
|
$9.94
|
$9.90
|
$9.91
|
21,293
|
|
26/09/2025
|
$9.81
|
$9.79
|
$9.66
|
$9.72
|
0
|
|
25/09/2025
|
$9.81
|
$9.81
|
$9.78
|
$9.79
|
21,491
|
|
24/09/2025
|
$9.78
|
$9.80
|
$9.77
|
$9.80
|
20,288
|
|
23/09/2025
|
$9.65
|
$9.67
|
$9.65
|
$9.67
|
4,168
|
|
22/09/2025
|
$9.76
|
$9.78
|
$9.69
|
$9.73
|
0
|
|
19/09/2025
|
$9.76
|
$9.79
|
$9.76
|
$9.78
|
20,228
|
|
18/09/2025
|
$9.71
|
$9.92
|
$9.73
|
$9.77
|
0
|
|
17/09/2025
|
$9.71
|
$9.95
|
$9.73
|
$9.92
|
0
|
|
16/09/2025
|
$9.69
|
$9.73
|
$9.68
|
$9.73
|
35,944
|
|
15/09/2025
|
$9.71
|
$9.73
|
$9.71
|
$9.72
|
15,777
|
|
12/09/2025
|
$9.65
|
$9.67
|
$9.63
|
$9.63
|
24,356
|
|
11/09/2025
|
$9.56
|
$9.63
|
$9.56
|
$9.62
|
110
|
|
10/09/2025
|
$9.54
|
$9.54
|
$9.46
|
$9.46
|
180
|
|
09/09/2025
|
$9.44
|
$9.51
|
$9.44
|
$9.49
|
7,704
|
|
08/09/2025
|
$9.34
|
$9.36
|
$9.34
|
$9.36
|
1,850
|
|
05/09/2025
|
$9.26
|
$9.26
|
$9.22
|
$9.24
|
17,190
|
|
04/09/2025
|
$9.08
|
$9.08
|
$9.04
|
$9.06
|
63,310
|
|
03/09/2025
|
$9.21
|
$9.23
|
$9.21
|
$9.23
|
4,936
|
|
02/09/2025
|
$9.26
|
$9.26
|
$9.17
|
$9.25
|
42,169
|
|
01/09/2025
|
$9.29
|
$9.30
|
$9.26
|
$9.26
|
15,750
|
|
29/08/2025
|
$9.14
|
$9.21
|
$9.08
|
$9.21
|
283,837
|
|
28/08/2025
|
$9.03
|
$9.09
|
$9.02
|
$9.09
|
67,570
|
|
27/08/2025
|
$9.11
|
$9.11
|
$9.02
|
$9.02
|
17,815
|
|
26/08/2025
|
$9.28
|
$9.31
|
$9.27
|
$9.30
|
28,766
|
|
25/08/2025
|
$9.11
|
$9.27
|
$9.11
|
$9.27
|
20
|
|
22/08/2025
|
$9.11
|
$9.27
|
$9.11
|
$9.27
|
20
|
|
21/08/2025
|
$9.00
|
$9.05
|
$8.99
|
$9.05
|
89,246
|
|
20/08/2025
|
$9.04
|
$9.04
|
$9.00
|
$9.00
|
23,274
|
|
19/08/2025
|
$9.00
|
$9.05
|
$8.99
|
$9.00
|
0
|
|
18/08/2025
|
$9.00
|
$9.07
|
$8.99
|
$9.04
|
0
|
|
15/08/2025
|
$9.00
|
$9.00
|
$8.99
|
$8.99
|
324
|
|
14/08/2025
|
$9.01
|
$9.04
|
$8.94
|
$8.94
|
25,982
|
|
13/08/2025
|
$9.04
|
$9.10
|
$9.04
|
$9.10
|
96,234
|
|
12/08/2025
|
$8.76
|
$8.82
|
$8.73
|
$8.82
|
0
|
|
11/08/2025
|
$8.76
|
$8.76
|
$8.72
|
$8.72
|
377
|
|
08/08/2025
|
$8.76
|
$8.76
|
$8.72
|
$8.76
|
0
|
|
07/08/2025
|
$8.76
|
$8.76
|
$8.76
|
$8.76
|
2,347
|
|
06/08/2025
|
$8.77
|
$8.77
|
$8.74
|
$8.74
|
19,337
|
|
05/08/2025
|
$8.72
|
$8.75
|
$8.72
|
$8.73
|
18,394
|
|
04/08/2025
|
$8.66
|
$8.66
|
$8.64
|
$8.64
|
12,250
|
|
01/08/2025
|
$8.67
|
$8.63
|
$8.47
|
$8.50
|
0
|
|
31/07/2025
|
$8.81
|
$8.76
|
$8.65
|
$8.67
|
0
|
|
30/07/2025
|
$8.81
|
$8.81
|
$8.76
|
$8.76
|
169
|
|
29/07/2025
|
$8.88
|
$8.88
|
$8.87
|
$8.87
|
11,787
|
|
28/07/2025
|
$8.93
|
$8.93
|
$8.89
|
$8.89
|
5,239
|
|
25/07/2025
|
$8.85
|
$8.87
|
$8.85
|
$8.86
|
96,621
|
|
24/07/2025
|
$8.93
|
$9.00
|
$8.92
|
$8.93
|
0
|
|
23/07/2025
|
$8.93
|
$8.93
|
$8.92
|
$8.92
|
185,740
|
|
22/07/2025
|
$8.79
|
$8.81
|
$8.79
|
$8.81
|
20
|
|
21/07/2025
|
$8.72
|
$8.76
|
$8.68
|
$8.76
|
0
|
|
18/07/2025
|
$8.72
|
$8.73
|
$8.70
|
$8.70
|
12,349
|
|
17/07/2025
|
$8.51
|
$8.58
|
$8.51
|
$8.58
|
12,349
|
|
16/07/2025
|
$8.50
|
$8.51
|
$8.50
|
$8.51
|
11,131
|
|
15/07/2025
|
$8.52
|
$8.52
|
$8.47
|
$8.50
|
23,685
|
|
14/07/2025
|
$8.32
|
$8.39
|
$8.31
|
$8.38
|
0
|
|
11/07/2025
|
$8.32
|
$8.32
|
$8.31
|
$8.31
|
16,000
|
|
10/07/2025
|
$8.28
|
$8.28
|
$8.28
|
$8.28
|
11,131
|
|
09/07/2025
|
$8.32
|
$8.33
|
$8.21
|
$8.22
|
0
|
|
08/07/2025
|
$8.32
|
$8.33
|
$8.32
|
$8.33
|
24,077
|
|
07/07/2025
|
$8.24
|
$8.28
|
$8.24
|
$8.28
|
15,154
|
|
04/07/2025
|
$8.24
|
$8.25
|
$8.23
|
$8.24
|
174,529
|
|
03/07/2025
|
$8.27
|
$8.27
|
$8.25
|
$8.26
|
13,257
|
|
02/07/2025
|
$8.29
|
$8.29
|
$8.28
|
$8.28
|
18,649
|
|
01/07/2025
|
$8.34
|
$8.34
|
$8.32
|
$8.33
|
12,858
|
|
30/06/2025
|
$8.32
|
$8.32
|
$8.29
|
$8.29
|
1
|
|
27/06/2025
|
$8.34
|
$8.34
|
$8.34
|
$8.34
|
50
|
|
26/06/2025
|
$8.35
|
$8.38
|
$8.35
|
$8.38
|
500
|
|
25/06/2025
|
$8.40
|
$8.41
|
$8.37
|
$8.37
|
44,967
|
|
24/06/2025
|
$8.31
|
$8.36
|
$8.29
|
$8.36
|
60,525
|
|
23/06/2025
|
$8.13
|
$8.15
|
$8.12
|
$8.15
|
27,419
|
|
20/06/2025
|
$8.02
|
$8.15
|
$7.99
|
$8.08
|
0
|
|
19/06/2025
|
$8.02
|
$8.02
|
$7.99
|
$7.99
|
2,650
|
|
18/06/2025
|
$8.26
|
$8.26
|
$8.14
|
$8.16
|
0
|
|
17/06/2025
|
$8.26
|
$8.28
|
$8.26
|
$8.26
|
51,615
|
|
16/06/2025
|
$8.28
|
$8.32
|
$8.28
|
$8.32
|
124,825
|
|
13/06/2025
|
$8.21
|
$8.23
|
$8.21
|
$8.23
|
2,972
|
|
12/06/2025
|
$8.29
|
$8.32
|
$8.29
|
$8.32
|
290
|
|
11/06/2025
|
$8.28
|
$8.42
|
$8.27
|
$8.36
|
0
|
|
10/06/2025
|
$8.28
|
$8.31
|
$8.25
|
$8.27
|
0
|
|
09/06/2025
|
$8.28
|
$8.31
|
$8.28
|
$8.31
|
10
|
|
06/06/2025
|
$8.17
|
$8.17
|
$8.15
|
$8.15
|
12,796
|
|
05/06/2025
|
$8.24
|
$8.26
|
$8.22
|
$8.23
|
13,272
|
|
04/06/2025
|
$8.11
|
$8.18
|
$8.11
|
$8.18
|
65,185
|
|
03/06/2025
|
$7.89
|
$8.05
|
$7.94
|
$8.02
|
0
|
|
02/06/2025
|
$7.89
|
$7.94
|
$7.89
|
$7.94
|
954
|
|
30/05/2025
|
$7.97
|
$7.99
|
$7.90
|
$7.91
|
14,024
|
|
29/05/2025
|
$8.12
|
$8.12
|
$8.05
|
$8.05
|
13,891
|
|
28/05/2025
|
$8.02
|
$8.02
|
$7.97
|
$7.97
|
400
|
|
27/05/2025
|
$8.13
|
$8.13
|
$8.06
|
$8.06
|
2,587
|
|
26/05/2025
|
$8.19
|
$8.22
|
$8.04
|
$8.17
|
0
|
|
23/05/2025
|
$8.19
|
$8.22
|
$8.04
|
$8.17
|
0
|
|
22/05/2025
|
$8.19
|
$8.19
|
$8.19
|
$8.19
|
2,679
|
|
21/05/2025
|
$8.28
|
$8.28
|
$8.26
|
$8.26
|
6
|
|
20/05/2025
|
$8.23
|
$8.23
|
$8.22
|
$8.22
|
2,947
|
|
19/05/2025
|
$8.11
|
$8.16
|
$8.10
|
$8.16
|
15,310
|
|
16/05/2025
|
$8.22
|
$8.17
|
$8.12
|
$8.13
|
0
|
|
15/05/2025
|
$8.22
|
$8.22
|
$8.11
|
$8.13
|
38,468
|
|
14/05/2025
|
$8.32
|
$8.33
|
$8.30
|
$8.33
|
16,099
|
|
13/05/2025
|
$8.12
|
$8.20
|
$8.09
|
$8.20
|
25,976
|
|
12/05/2025
|
$8.24
|
$8.25
|
$8.20
|
$8.20
|
15,140
|
|
09/05/2025
|
$7.96
|
$8.01
|
$7.96
|
$7.97
|
29,196
|
|
08/05/2025
|
$7.96
|
$7.97
|
$7.96
|
$7.97
|
13,920
|
|
07/05/2025
|
$7.97
|
$7.98
|
$7.90
|
$7.90
|
14,806
|
|
06/05/2025
|
$8.00
|
$8.11
|
$7.94
|
$8.11
|
26,980
|
|
05/05/2025
|
$7.95
|
$7.96
|
$7.94
|
$7.96
|
13,551
|