HSBC ETFs Msci China Ucits Etf Usd (Acc)
(HCHS)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
559.70p
|
569.40p
|
557.20p
|
568.40p
|
50,968
|
|
16/01/2025
|
552.10p
|
564.80p
|
553.95p
|
553.75p
|
151
|
|
15/01/2025
|
552.10p
|
553.80p
|
547.50p
|
553.75p
|
11,405
|
|
14/01/2025
|
552.10p
|
554.80p
|
550.50p
|
550.70p
|
40,601
|
|
13/01/2025
|
542.50p
|
543.70p
|
539.80p
|
539.95p
|
45,562
|
|
10/01/2025
|
537.20p
|
543.50p
|
537.00p
|
538.85p
|
13,536
|
|
09/01/2025
|
541.30p
|
552.40p
|
545.70p
|
547.20p
|
31,678
|
|
08/01/2025
|
541.30p
|
544.80p
|
540.65p
|
544.00p
|
23,662
|
|
07/01/2025
|
556.20p
|
545.90p
|
541.90p
|
544.60p
|
1,820
|
|
06/01/2025
|
556.20p
|
564.50p
|
549.60p
|
559.30p
|
77,876
|
|
03/01/2025
|
556.00p
|
560.70p
|
556.00p
|
559.30p
|
757
|
|
02/01/2025
|
547.00p
|
559.60p
|
547.00p
|
559.20p
|
15,486
|
|
01/01/2025
|
559.10p
|
564.60p
|
557.84p
|
560.00p
|
1,379
|
|
31/12/2024
|
559.10p
|
564.60p
|
557.84p
|
560.00p
|
1,379
|
|
30/12/2024
|
567.40p
|
567.40p
|
560.84p
|
563.30p
|
24,136
|
|
27/12/2024
|
568.20p
|
568.56p
|
564.26p
|
564.90p
|
6,512
|
|
26/12/2024
|
567.00p
|
573.20p
|
567.00p
|
570.80p
|
237
|
|
25/12/2024
|
567.00p
|
573.20p
|
567.00p
|
570.80p
|
237
|
|
24/12/2024
|
567.00p
|
573.20p
|
567.00p
|
570.80p
|
237
|
|
23/12/2024
|
562.30p
|
564.00p
|
561.10p
|
563.60p
|
5,330
|
|
20/12/2024
|
559.10p
|
565.50p
|
560.00p
|
562.30p
|
331
|
|
19/12/2024
|
559.10p
|
559.80p
|
557.00p
|
558.80p
|
105
|
|
18/12/2024
|
559.10p
|
559.10p
|
554.45p
|
554.45p
|
4,374
|
|
17/12/2024
|
552.50p
|
555.55p
|
549.40p
|
555.55p
|
1
|
|
16/12/2024
|
552.50p
|
556.60p
|
550.25p
|
550.25p
|
1,394
|
|
13/12/2024
|
560.90p
|
562.20p
|
557.20p
|
560.40p
|
2,290
|
|
12/12/2024
|
570.20p
|
570.20p
|
563.00p
|
564.85p
|
57,435
|
|
11/12/2024
|
562.20p
|
562.20p
|
558.67p
|
559.85p
|
14,341
|
|
10/12/2024
|
565.30p
|
568.20p
|
562.70p
|
565.25p
|
48,384
|
|
09/12/2024
|
584.50p
|
593.60p
|
574.20p
|
593.60p
|
85,839
|
|
06/12/2024
|
549.20p
|
553.20p
|
550.65p
|
551.60p
|
417
|
|
05/12/2024
|
549.20p
|
545.11p
|
543.10p
|
544.15p
|
78
|
|
04/12/2024
|
549.20p
|
549.20p
|
542.42p
|
542.60p
|
13,405
|
|
03/12/2024
|
550.00p
|
552.20p
|
549.79p
|
552.20p
|
21,115
|
|
02/12/2024
|
543.50p
|
547.70p
|
543.50p
|
547.00p
|
242
|
|
29/11/2024
|
543.70p
|
544.05p
|
541.08p
|
544.05p
|
5,935
|
|
28/11/2024
|
540.70p
|
542.00p
|
538.95p
|
538.95p
|
26,433
|
|
27/11/2024
|
545.90p
|
552.10p
|
545.90p
|
545.90p
|
1,930
|
|
26/11/2024
|
538.30p
|
541.20p
|
537.77p
|
538.10p
|
2,493
|
|
25/11/2024
|
539.20p
|
541.00p
|
533.90p
|
539.50p
|
1,827
|
|
22/11/2024
|
542.80p
|
544.20p
|
540.50p
|
552.25p
|
22,712
|
|
21/11/2024
|
551.40p
|
553.60p
|
551.40p
|
552.25p
|
23,364
|
|
20/11/2024
|
548.10p
|
556.40p
|
548.10p
|
554.30p
|
576
|
|
19/11/2024
|
563.40p
|
563.40p
|
551.30p
|
552.25p
|
45,733
|
|
18/11/2024
|
551.30p
|
555.60p
|
549.70p
|
555.60p
|
4,195
|
|
15/11/2024
|
549.20p
|
550.90p
|
546.30p
|
548.50p
|
24,603
|
|
14/11/2024
|
550.00p
|
552.40p
|
546.82p
|
548.50p
|
3,362
|
|
13/11/2024
|
553.40p
|
560.20p
|
552.55p
|
552.55p
|
4,968
|
|
12/11/2024
|
555.10p
|
557.80p
|
551.50p
|
552.30p
|
4,050
|
|
11/11/2024
|
571.50p
|
571.50p
|
564.40p
|
569.30p
|
522,168
|
|
08/11/2024
|
571.80p
|
577.70p
|
561.65p
|
561.65p
|
24,207
|
|
07/11/2024
|
568.70p
|
589.30p
|
582.60p
|
586.55p
|
2,259
|
|
06/11/2024
|
568.70p
|
574.50p
|
565.11p
|
566.30p
|
24,766
|
|
05/11/2024
|
577.70p
|
582.10p
|
573.30p
|
575.75p
|
52,573
|
|
04/11/2024
|
566.90p
|
569.00p
|
561.30p
|
569.00p
|
37,741
|
|
01/11/2024
|
562.20p
|
570.80p
|
561.60p
|
561.60p
|
37,388
|
|
31/10/2024
|
558.30p
|
559.60p
|
553.40p
|
559.60p
|
1,027
|
|
30/10/2024
|
554.60p
|
559.30p
|
552.90p
|
559.00p
|
5,066
|
|
29/10/2024
|
575.80p
|
577.59p
|
567.40p
|
567.75p
|
66,635
|
|
28/10/2024
|
568.80p
|
572.40p
|
563.40p
|
571.30p
|
3,957
|
|
25/10/2024
|
568.80p
|
566.70p
|
563.75p
|
563.75p
|
11
|
|
24/10/2024
|
568.80p
|
563.00p
|
558.20p
|
566.50p
|
3
|
|
23/10/2024
|
568.80p
|
574.40p
|
566.42p
|
566.50p
|
2,851
|
|
22/10/2024
|
568.80p
|
571.70p
|
562.70p
|
568.15p
|
26,370
|
|
21/10/2024
|
559.20p
|
568.10p
|
557.10p
|
558.00p
|
15,302
|
|
18/10/2024
|
557.80p
|
570.17p
|
564.60p
|
566.45p
|
4,203
|
|
17/10/2024
|
557.80p
|
553.40p
|
542.60p
|
543.55p
|
1,702
|
|
16/10/2024
|
557.80p
|
562.40p
|
555.98p
|
562.40p
|
8,000
|
|
15/10/2024
|
554.30p
|
559.70p
|
550.50p
|
550.50p
|
8,561
|
|
14/10/2024
|
584.10p
|
590.10p
|
578.10p
|
582.55p
|
82,251
|
|
11/10/2024
|
569.80p
|
589.60p
|
564.40p
|
588.80p
|
8,109
|
|
10/10/2024
|
585.60p
|
587.00p
|
582.50p
|
585.65p
|
27,975
|
|
09/10/2024
|
566.30p
|
581.68p
|
566.30p
|
578.95p
|
34,889
|
|
08/10/2024
|
593.80p
|
601.40p
|
575.30p
|
590.15p
|
64,931
|
|
07/10/2024
|
646.40p
|
653.99p
|
644.14p
|
644.45p
|
21,405
|
|
04/10/2024
|
632.70p
|
636.07p
|
626.44p
|
628.50p
|
53,228
|
|
03/10/2024
|
618.00p
|
620.60p
|
609.85p
|
616.10p
|
42,771
|
|
02/10/2024
|
616.30p
|
621.60p
|
605.44p
|
605.80p
|
61,089
|
|
01/10/2024
|
561.90p
|
573.80p
|
554.70p
|
573.80p
|
92,080
|
|
30/09/2024
|
576.70p
|
582.07p
|
561.90p
|
561.90p
|
134,779
|
|
27/09/2024
|
548.60p
|
560.83p
|
547.69p
|
554.60p
|
39,844
|
|
26/09/2024
|
533.60p
|
548.80p
|
524.43p
|
541.00p
|
33,355
|
|
25/09/2024
|
499.95p
|
506.90p
|
498.70p
|
506.85p
|
70,534
|
|
24/09/2024
|
496.75p
|
507.85p
|
491.80p
|
507.85p
|
32,004
|
|
23/09/2024
|
473.25p
|
475.85p
|
473.25p
|
475.43p
|
3,538
|
|
20/09/2024
|
471.65p
|
472.90p
|
470.92p
|
472.90p
|
6,025
|
|
19/09/2024
|
458.85p
|
468.48p
|
467.10p
|
468.48p
|
8
|
|
18/09/2024
|
458.85p
|
458.95p
|
458.50p
|
458.50p
|
7,872
|
|
17/09/2024
|
460.40p
|
463.15p
|
460.40p
|
462.93p
|
30,601
|
|
16/09/2024
|
457.45p
|
456.36p
|
455.38p
|
455.38p
|
25
|
|
13/09/2024
|
457.45p
|
459.50p
|
455.55p
|
455.22p
|
117
|
|
12/09/2024
|
455.80p
|
458.27p
|
455.22p
|
456.72p
|
1,588
|
|
11/09/2024
|
455.80p
|
456.72p
|
455.80p
|
452.68p
|
5
|
|
10/09/2024
|
454.30p
|
455.47p
|
452.67p
|
452.68p
|
629
|
|
09/09/2024
|
451.30p
|
454.23p
|
450.20p
|
454.23p
|
659
|
|
06/09/2024
|
458.45p
|
458.45p
|
453.33p
|
453.32p
|
9
|
|
05/09/2024
|
457.85p
|
459.23p
|
456.75p
|
457.38p
|
14,589
|
|
04/09/2024
|
461.90p
|
461.95p
|
459.68p
|
459.67p
|
865
|
|
03/09/2024
|
461.90p
|
462.40p
|
459.50p
|
462.40p
|
30,318
|
|
02/09/2024
|
461.15p
|
462.87p
|
461.15p
|
464.32p
|
18,863
|
|
30/08/2024
|
468.20p
|
468.20p
|
464.33p
|
464.32p
|
579
|
|
29/08/2024
|
457.90p
|
462.80p
|
457.90p
|
462.00p
|
1,338
|
|
28/08/2024
|
458.70p
|
460.30p
|
456.10p
|
456.10p
|
81,089
|
|
27/08/2024
|
464.70p
|
467.80p
|
462.58p
|
462.58p
|
1,052
|
|
26/08/2024
|
469.70p
|
474.85p
|
469.70p
|
470.05p
|
24,210
|
|
23/08/2024
|
469.70p
|
474.85p
|
469.70p
|
470.05p
|
24,210
|
|
22/08/2024
|
469.70p
|
474.85p
|
469.70p
|
470.05p
|
24,210
|
|
21/08/2024
|
475.00p
|
475.07p
|
474.00p
|
474.45p
|
21,893
|
|
20/08/2024
|
476.50p
|
478.70p
|
471.33p
|
471.33p
|
35,806
|
|
19/08/2024
|
484.55p
|
484.73p
|
481.50p
|
484.67p
|
3,454
|
|
16/08/2024
|
476.85p
|
483.10p
|
476.85p
|
481.15p
|
581
|
|
15/08/2024
|
474.20p
|
480.60p
|
473.60p
|
475.43p
|
5,391
|
|
14/08/2024
|
469.35p
|
476.75p
|
469.35p
|
471.68p
|
2,897
|
|
13/08/2024
|
479.60p
|
480.40p
|
479.43p
|
479.43p
|
21
|
|
12/08/2024
|
480.60p
|
480.60p
|
478.25p
|
479.17p
|
3,197
|
|
09/08/2024
|
474.70p
|
475.85p
|
474.35p
|
474.55p
|
4,230
|
|
08/08/2024
|
475.45p
|
478.50p
|
477.00p
|
478.50p
|
4
|
|
07/08/2024
|
475.45p
|
475.45p
|
472.35p
|
473.08p
|
45,906
|
|
06/08/2024
|
458.00p
|
467.33p
|
465.55p
|
467.33p
|
514
|
|
05/08/2024
|
458.00p
|
466.88p
|
458.00p
|
466.87p
|
22,495
|
|
02/08/2024
|
467.75p
|
465.38p
|
465.22p
|
465.37p
|
12
|
|
01/08/2024
|
467.75p
|
476.85p
|
472.22p
|
472.22p
|
7,533
|
|
31/07/2024
|
467.75p
|
476.35p
|
474.80p
|
474.80p
|
14,986
|
|
30/07/2024
|
467.75p
|
466.72p
|
463.46p
|
465.80p
|
31,957
|
|
29/07/2024
|
467.75p
|
471.95p
|
467.75p
|
467.75p
|
97,087
|
|
26/07/2024
|
466.90p
|
469.15p
|
466.58p
|
467.30p
|
1,500
|
|
25/07/2024
|
466.90p
|
468.55p
|
464.12p
|
467.30p
|
11,383
|
|
24/07/2024
|
474.95p
|
475.15p
|
473.21p
|
473.95p
|
50,822
|
|
23/07/2024
|
482.45p
|
475.77p
|
474.89p
|
475.78p
|
20,557
|
|
22/07/2024
|
482.45p
|
483.77p
|
482.45p
|
483.77p
|
70,049
|
|
19/07/2024
|
476.15p
|
477.45p
|
476.05p
|
476.42p
|
26,480
|
|
18/07/2024
|
483.55p
|
480.85p
|
477.88p
|
477.87p
|
2,728
|