Market data

Select a section

HSBC ETFS HSBC MSCI China Ucits ETF USD

(HMCH)
Sector: n/a
578.50p
-1.75p -0.30
Last updated: 17:12:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 582.00p 583.75p 578.50p 578.50p 106,590
15/07/2025 576.75p 580.63p 575.00p 580.25p 75,139
14/07/2025 569.25p 570.13p 567.25p 570.13p 105,422
11/07/2025 565.75p 567.00p 561.75p 563.25p 55,915
10/07/2025 560.25p 560.25p 556.75p 558.13p 1,423,239
09/07/2025 555.50p 557.25p 553.00p 553.63p 101,082
08/07/2025 559.00p 563.25p 557.00p 561.63p 134,056
07/07/2025 553.00p 556.99p 551.76p 555.12p 110,638
04/07/2025 551.50p 553.25p 550.00p 552.37p 500,876
03/07/2025 554.75p 555.50p 551.25p 553.25p 94,598
02/07/2025 553.25p 560.00p 552.50p 556.50p 136,272
01/07/2025 556.00p 556.75p 550.00p 555.88p 66,322
30/06/2025 554.50p 555.00p 551.50p 553.50p 43,591
27/06/2025 555.00p 556.75p 553.40p 556.13p 67,480
26/06/2025 556.25p 558.78p 555.50p 558.75p 15,468
25/06/2025 564.75p 566.50p 561.75p 562.87p 61,554
24/06/2025 559.25p 561.75p 556.56p 560.75p 58,883
23/06/2025 554.50p 557.50p 552.00p 552.00p 57,394
20/06/2025 549.25p 551.75p 546.50p 548.50p 104,316
19/06/2025 547.25p 547.75p 543.75p 544.50p 174,908
18/06/2025 556.25p 556.77p 554.13p 554.13p 78,719
17/06/2025 557.75p 560.00p 555.50p 559.38p 47,761
16/06/2025 557.50p 561.25p 555.00p 559.75p 112,930
13/06/2025 554.25p 556.50p 552.25p 553.25p 63,114
12/06/2025 559.25p 562.25p 559.25p 560.50p 25,477
11/06/2025 570.75p 571.50p 563.75p 564.75p 111,339
10/06/2025 562.50p 563.25p 558.50p 560.25p 63,832
09/06/2025 557.75p 560.99p 557.10p 560.25p 75,031
06/06/2025 551.00p 552.75p 549.50p 551.75p 50,675
05/06/2025 553.00p 555.56p 549.97p 554.00p 73,972
04/06/2025 548.75p 552.00p 547.50p 551.50p 146,847
03/06/2025 542.75p 545.25p 541.00p 542.25p 53,630
02/06/2025 533.25p 536.50p 530.00p 535.75p 37,453
30/05/2025 540.25p 543.25p 536.00p 537.25p 41,450
29/05/2025 552.75p 553.75p 544.51p 545.87p 54,402
28/05/2025 548.50p 548.50p 540.83p 541.63p 82,711
27/05/2025 545.00p 550.50p 543.25p 545.50p 155,925
26/05/2025 556.75p 558.00p 550.50p 554.62p 380,405
23/05/2025 556.75p 558.00p 550.50p 554.62p 380,405
22/05/2025 557.75p 560.00p 556.65p 557.63p 34,057
21/05/2025 563.00p 565.75p 562.25p 564.25p 75,139
20/05/2025 562.50p 565.00p 561.50p 562.62p 54,584
19/05/2025 556.00p 559.66p 554.39p 558.75p 139,519
16/05/2025 560.50p 562.50p 559.82p 561.75p 61,769
15/05/2025 566.25p 566.75p 558.25p 560.50p 150,094
14/05/2025 569.50p 573.13p 567.50p 573.12p 86,273
13/05/2025 561.00p 566.00p 559.25p 565.37p 130,542
12/05/2025 567.00p 574.75p 560.46p 567.88p 230,291
09/05/2025 551.00p 552.75p 548.25p 548.37p 81,290
08/05/2025 548.25p 551.75p 544.50p 548.75p 56,348
07/05/2025 547.00p 547.75p 539.50p 541.63p 253,535
06/05/2025 551.25p 554.63p 544.91p 553.88p 215,631
05/05/2025 544.25p 551.00p 544.25p 548.00p 188,393
02/05/2025 544.25p 551.00p 544.25p 548.00p 188,393
01/05/2025 534.75p 536.75p 529.75p 533.00p 101,158
30/04/2025 531.00p 534.00p 527.58p 527.87p 120,364
29/04/2025 527.50p 529.34p 525.75p 528.25p 50,941
28/04/2025 533.75p 535.00p 528.38p 528.38p 114,885
25/04/2025 534.00p 535.25p 530.93p 533.25p 146,259
24/04/2025 527.50p 535.25p 527.50p 534.00p 282,301
23/04/2025 530.00p 541.75p 530.00p 536.50p 507,653
22/04/2025 515.00p 520.25p 515.00p 519.50p 107,663
21/04/2025 517.75p 519.00p 511.75p 512.62p 78,167
18/04/2025 517.75p 519.00p 511.75p 512.62p 78,167
17/04/2025 517.75p 519.00p 511.75p 512.62p 78,167
16/04/2025 510.25p 515.50p 507.85p 514.25p 182,240
15/04/2025 523.25p 524.75p 520.25p 522.63p 86,927
14/04/2025 522.50p 532.25p 521.25p 527.25p 179,444
11/04/2025 519.50p 520.25p 508.88p 510.50p 251,507
10/04/2025 517.75p 529.40p 508.63p 508.62p 256,013
09/04/2025 505.75p 517.23p 493.90p 496.30p 423,843
08/04/2025 506.00p 512.75p 502.44p 502.62p 314,738
07/04/2025 492.30p 521.11p 483.40p 498.00p 902,080
04/04/2025 559.00p 564.50p 436.20p 529.25p 386,247
03/04/2025 558.25p 560.50p 551.45p 559.75p 331,978
02/04/2025 578.25p 580.00p 572.63p 573.00p 467,072
01/04/2025 579.25p 583.00p 576.25p 580.25p 431,975
31/03/2025 573.00p 576.38p 570.50p 575.50p 337,844
28/03/2025 582.50p 583.50p 576.23p 578.63p 268,907
27/03/2025 587.25p 593.45p 586.66p 592.50p 782,327
26/03/2025 586.25p 589.50p 582.85p 586.50p 174,693
25/03/2025 581.00p 588.50p 581.00p 584.12p 200,604
24/03/2025 597.25p 597.50p 587.50p 589.87p 253,067
21/03/2025 587.50p 591.50p 585.25p 591.13p 219,557
20/03/2025 601.00p 603.25p 595.58p 596.50p 174,338
19/03/2025 619.00p 623.25p 613.00p 614.62p 161,775
18/03/2025 618.50p 621.00p 613.04p 616.00p 131,981
17/03/2025 603.00p 616.83p 602.00p 615.75p 276,370
14/03/2025 600.50p 607.04p 596.75p 604.25p 169,701
13/03/2025 581.75p 590.50p 580.75p 588.75p 133,027
12/03/2025 588.75p 589.00p 581.35p 585.13p 189,381
11/03/2025 592.50p 595.25p 586.92p 587.87p 163,389
10/03/2025 591.75p 592.50p 579.00p 584.88p 276,244
07/03/2025 600.75p 603.44p 597.25p 598.12p 116,249
06/03/2025 604.25p 610.72p 599.75p 600.75p 259,784
05/03/2025 584.25p 590.00p 582.75p 588.00p 72,481
04/03/2025 574.50p 576.50p 568.25p 570.75p 357,734
03/03/2025 580.00p 581.50p 574.73p 577.25p 176,205
28/02/2025 577.50p 582.75p 576.88p 581.50p 272,822
27/02/2025 597.75p 601.00p 590.38p 599.00p 191,540
26/02/2025 601.25p 604.00p 598.50p 600.75p 238,147
25/02/2025 584.75p 587.27p 579.84p 584.75p 202,703
24/02/2025 598.75p 598.75p 579.75p 580.63p 348,192
21/02/2025 600.50p 609.75p 598.58p 606.25p 346,056
20/02/2025 578.00p 600.75p 577.15p 592.50p 334,377
19/02/2025 589.00p 589.50p 583.25p 584.63p 184,504
18/02/2025 591.25p 592.00p 581.47p 585.25p 398,000
17/02/2025 582.75p 586.63p 582.50p 586.63p 210,252
14/02/2025 582.50p 585.00p 576.25p 577.75p 217,998
13/02/2025 558.50p 564.75p 558.50p 564.75p 476,756
12/02/2025 565.00p 571.38p 565.00p 571.37p 350,567
11/02/2025 554.00p 562.44p 553.25p 560.25p 152,799
10/02/2025 559.00p 564.60p 559.00p 562.00p 99,047
07/02/2025 548.25p 555.50p 548.25p 550.62p 111,049
06/02/2025 540.50p 544.50p 540.50p 538.00p 71,208
05/02/2025 538.00p 539.75p 534.39p 538.00p 39,926
04/02/2025 547.50p 550.82p 544.75p 540.25p 203,603
03/02/2025 533.50p 541.88p 532.25p 540.25p 133,728
31/01/2025 551.00p 556.00p 545.92p 547.00p 171,153
30/01/2025 538.75p 550.00p 536.25p 550.00p 98,063
29/01/2025 543.00p 546.00p 539.70p 543.00p 269,047
28/01/2025 534.50p 536.00p 528.50p 529.13p 43,945
27/01/2025 528.25p 534.00p 526.50p 532.00p 176,398
24/01/2025 524.75p 526.50p 521.00p 524.75p 42,394
23/01/2025 518.50p 519.25p 516.60p 517.25p 16,091
22/01/2025 518.50p 522.25p 515.75p 523.12p 72,752
21/01/2025 529.50p 532.65p 521.51p 534.00p 62,200
20/01/2025 529.00p 536.50p 527.50p 534.00p 161,293
17/01/2025 519.00p 528.75p 516.25p 526.50p 103,236

Market data

Select a section