HSBC ETFS HSBC MSCI China Ucits ETF USD

(HMCH)
Sector: n/a
510.75p
-11.75p -2.25
Last updated: 17:11:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 514.25p 516.75p 510.50p 510.75p 480,634
11/11/2024 527.50p 528.25p 521.75p 522.50p 156,250
08/11/2024 531.00p 533.75p 518.80p 520.00p 275,614
07/11/2024 538.00p 544.89p 538.00p 543.25p 186,666
06/11/2024 524.75p 539.78p 519.49p 525.50p 708,744
05/11/2024 536.00p 537.50p 531.00p 533.00p 76,979
04/11/2024 522.25p 527.25p 521.01p 525.00p 128,950
01/11/2024 521.75p 522.75p 519.00p 520.63p 120,775
31/10/2024 515.25p 518.25p 512.25p 518.25p 83,375
30/10/2024 515.75p 517.94p 513.75p 516.25p 454,546
29/10/2024 527.50p 535.76p 523.75p 525.75p 253,746
28/10/2024 524.50p 529.50p 522.25p 528.00p 135,000
25/10/2024 523.25p 525.00p 522.00p 522.00p 34,783
24/10/2024 521.50p 616.50p 516.00p 525.00p 55,065
23/10/2024 530.25p 532.00p 524.50p 525.00p 114,302
22/10/2024 521.25p 530.00p 519.55p 526.00p 271,870
21/10/2024 517.75p 521.00p 514.75p 516.38p 321,067
18/10/2024 525.50p 530.22p 523.25p 524.25p 542,183
17/10/2024 514.00p 514.00p 501.95p 503.75p 360,856
16/10/2024 517.25p 520.88p 513.25p 520.87p 236,777
15/10/2024 515.25p 518.34p 509.25p 510.00p 290,152
14/10/2024 537.75p 546.48p 535.00p 538.88p 231,365
11/10/2024 525.75p 546.00p 524.50p 546.00p 242,632
10/10/2024 541.00p 545.25p 535.20p 542.62p 159,127
09/10/2024 527.25p 539.00p 523.76p 537.75p 409,278
08/10/2024 550.25p 555.75p 529.56p 548.00p 766,784
07/10/2024 602.75p 606.00p 593.50p 595.75p 533,225
04/10/2024 586.00p 589.50p 568.00p 581.75p 555,322
03/10/2024 573.75p 576.75p 558.66p 571.00p 496,661
02/10/2024 567.75p 579.69p 560.00p 562.25p 938,714
01/10/2024 516.00p 528.25p 515.25p 528.25p 166,362
30/09/2024 535.75p 539.50p 520.25p 520.25p 735,940
27/09/2024 506.00p 518.31p 505.00p 513.25p 669,961
26/09/2024 485.30p 509.73p 485.20p 500.50p 641,070
25/09/2024 461.00p 470.30p 460.10p 469.60p 185,381
24/09/2024 457.00p 470.91p 453.90p 470.90p 397,976
23/09/2024 436.80p 442.42p 436.70p 440.50p 252,799
20/09/2024 436.00p 438.18p 435.35p 435.35p 70,137
19/09/2024 434.70p 436.70p 432.30p 433.50p 77,294
18/09/2024 425.20p 426.91p 424.10p 424.10p 84,368
17/09/2024 426.70p 428.84p 425.50p 428.05p 96,565
16/09/2024 422.20p 423.70p 420.40p 421.80p 88,372
13/09/2024 423.30p 423.90p 421.00p 421.70p 56,734
12/09/2024 423.80p 425.10p 421.10p 421.70p 622,311
11/09/2024 420.70p 423.10p 418.30p 423.05p 21,404
10/09/2024 420.90p 427.10p 418.75p 418.75p 23,717
09/09/2024 418.70p 420.40p 417.86p 420.40p 118,995
06/09/2024 420.40p 422.30p 419.60p 419.75p 144,978
05/09/2024 423.70p 425.30p 422.87p 423.65p 5,893
04/09/2024 425.00p 427.70p 425.00p 425.60p 83,252
03/09/2024 429.00p 429.00p 425.00p 427.90p 37,371
02/09/2024 427.20p 428.60p 426.49p 430.70p 100,858
30/08/2024 435.30p 436.10p 430.70p 430.70p 115,007
29/08/2024 425.40p 428.10p 425.28p 427.65p 23,115
28/08/2024 425.00p 426.90p 422.10p 422.40p 442,253
27/08/2024 432.00p 432.42p 428.80p 428.80p 86,856
26/08/2024 439.80p 440.60p 434.75p 434.75p 72,589
23/08/2024 439.80p 440.60p 434.75p 434.75p 72,589
22/08/2024 439.80p 440.60p 434.75p 434.75p 72,589
21/08/2024 436.60p 439.61p 435.30p 439.40p 66,718
20/08/2024 441.60p 442.70p 436.40p 436.90p 51,977
19/08/2024 448.10p 449.00p 444.80p 448.80p 28,793
16/08/2024 444.10p 446.02p 441.90p 445.70p 28,341
15/08/2024 438.60p 444.60p 437.02p 440.80p 108,678
14/08/2024 438.20p 441.70p 435.60p 436.85p 99,438
13/08/2024 444.40p 444.80p 442.95p 444.00p 19,605
12/08/2024 442.00p 444.60p 441.54p 444.10p 22,543
09/08/2024 442.60p 442.60p 439.35p 439.35p 23,206
08/08/2024 439.20p 443.40p 437.84p 442.90p 28,961
07/08/2024 445.10p 446.00p 441.30p 442.80p 76,832
06/08/2024 436.90p 439.50p 434.11p 438.90p 51,436
05/08/2024 433.20p 437.70p 428.50p 437.30p 103,510
02/08/2024 439.20p 440.56p 434.20p 435.55p 131,075
01/08/2024 443.60p 447.11p 442.20p 442.80p 56,067
31/07/2024 446.90p 447.59p 444.60p 444.90p 26,418
30/07/2024 435.30p 437.31p 434.73p 436.45p 52,848
29/07/2024 442.90p 443.80p 438.98p 439.25p 206,929
26/07/2024 439.10p 440.10p 436.90p 438.50p 33,906
25/07/2024 436.80p 440.30p 435.70p 438.50p 98,056
24/07/2024 443.20p 445.50p 441.74p 444.50p 109,965
23/07/2024 445.70p 448.10p 444.70p 446.25p 31,316
22/07/2024 451.80p 455.00p 451.40p 453.60p 73,169
19/07/2024 446.90p 448.30p 445.01p 446.85p 159,686
18/07/2024 451.30p 455.20p 448.00p 448.15p 29,416
17/07/2024 452.00p 454.10p 449.10p 449.55p 170,065
16/07/2024 454.90p 455.70p 452.30p 454.10p 85,201
15/07/2024 459.80p 460.50p 456.29p 457.05p 22,079
12/07/2024 469.00p 470.40p 464.50p 465.05p 141,460
11/07/2024 461.80p 464.20p 451.80p 462.55p 20,972
10/07/2024 455.30p 457.44p 454.70p 455.85p 40,508
09/07/2024 455.00p 458.00p 453.53p 456.90p 29,960
08/07/2024 454.10p 454.70p 451.20p 451.85p 58,846
05/07/2024 460.80p 462.00p 454.50p 455.70p 94,778
04/07/2024 465.40p 466.10p 463.65p 464.10p 76,069
03/07/2024 462.60p 466.40p 462.60p 464.90p 25,772
02/07/2024 460.10p 460.70p 457.87p 459.80p 249,326
01/07/2024 458.50p 461.67p 456.60p 460.60p 69,328
28/06/2024 460.50p 461.40p 457.70p 459.60p 116,271
27/06/2024 461.00p 461.80p 457.80p 458.40p 89,592
26/06/2024 468.00p 470.50p 465.98p 467.20p 73,041
25/06/2024 466.40p 468.30p 463.80p 464.90p 48,482
24/06/2024 468.80p 472.42p 465.00p 470.90p 108,384
21/06/2024 468.70p 470.30p 467.50p 468.30p 78,626
20/06/2024 473.70p 475.50p 469.80p 469.90p 21,266
19/06/2024 476.40p 477.80p 475.04p 476.25p 59,349
18/06/2024 467.40p 469.76p 466.33p 469.50p 12,401
17/06/2024 469.60p 471.60p 467.40p 468.00p 166,538
14/06/2024 467.70p 471.00p 466.14p 467.10p 43,903
13/06/2024 467.40p 469.60p 465.60p 466.60p 141,442
12/06/2024 463.60p 465.60p 459.41p 465.55p 29,951
11/06/2024 470.10p 470.30p 466.30p 466.65p 51,955
10/06/2024 469.00p 470.80p 468.30p 470.45p 39,127
07/06/2024 470.70p 471.70p 468.30p 469.95p 136,374
06/06/2024 472.50p 475.00p 471.00p 474.75p 54,963
05/06/2024 472.90p 475.32p 472.10p 474.00p 57,094
04/06/2024 473.30p 475.70p 470.82p 470.85p 309,032
03/06/2024 474.80p 475.60p 466.30p 466.30p 129,838
31/05/2024 471.20p 471.80p 464.88p 466.05p 43,495
30/05/2024 471.80p 476.45p 471.03p 476.45p 39,125
29/05/2024 475.00p 475.60p 472.45p 475.30p 115,827
28/05/2024 484.10p 484.10p 478.20p 479.70p 36,172
27/05/2024 480.70p 482.00p 478.60p 479.20p 133,804
24/05/2024 480.70p 482.00p 478.60p 479.20p 133,804
23/05/2024 485.50p 489.60p 485.50p 486.30p 148,710
22/05/2024 496.10p 498.55p 492.50p 492.90p 178,615
21/05/2024 496.90p 498.40p 495.40p 496.95p 91,843
20/05/2024 509.50p 511.50p 504.86p 505.75p 86,758
17/05/2024 508.50p 512.77p 507.25p 512.13p 205,425
16/05/2024 499.00p 506.96p 499.00p 505.12p 113,397
15/05/2024 498.30p 500.23p 495.60p 498.50p 74,395
14/05/2024 499.20p 502.75p 495.82p 498.40p 329,240
13/05/2024 497.60p 502.50p 495.80p 501.88p 133,928