HSBC MSCI China UCITS ETF

HMCH
🏛️ mexico →
158.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 158.90 158.90 158.90 158.90 0.0M
2025-09-25 163.07 163.07 163.07 163.07 0.0M
2025-09-24 160.08 160.08 160.08 160.08 0.0M
2025-09-23 161.85 161.85 161.85 161.85 0.0M
2025-09-22 162.05 162.05 162.05 162.05 0.0M
2025-09-19 161.94 161.94 161.94 161.94 0.0M
2025-09-18 164.20 164.20 164.20 164.20 0.0M
2025-09-17 161.12 161.12 161.12 161.12 0.0M
2025-09-15 160.58 160.58 160.58 160.58 0.0M
2025-09-12 160.94 160.94 160.94 160.94 0.0M
2025-09-11 158.82 158.82 158.82 158.82 0.0M
2025-09-10 159.73 159.73 159.73 159.73 0.0M
2025-09-09 157.59 157.59 157.59 157.59 0.0M
2025-09-08 155.88 155.88 155.88 155.88 0.0M
2025-09-05 153.58 153.58 153.58 153.58 0.0M
2025-09-04 155.62 155.62 155.62 155.62 0.0M
2025-09-03 156.06 156.06 156.06 156.06 0.0M
2025-09-02 155.93 155.93 155.93 155.93 0.0M
2025-09-01 155.09 155.09 155.09 155.09 0.0M
2025-08-29 153.18 153.18 153.18 153.18 0.0M
2025-08-28 152.43 152.43 152.43 152.43 0.0M
2025-08-27 156.78 156.78 156.78 156.78 0.0M
2025-08-26 155.94 155.94 155.94 155.94 0.0M
2025-08-25 155.59 155.59 155.59 155.59 0.0M
2025-08-22 153.33 153.33 153.33 153.33 0.0M
2025-08-21 152.43 152.43 152.43 152.43 0.0M
2025-08-20 152.62 152.62 152.62 152.62 0.0M
2025-08-19 153.30 153.30 153.30 153.30 0.0M
2025-08-18 151.99 151.99 151.99 151.99 0.0M
2025-08-15 151.87 151.87 151.87 151.87 0.0M
2025-08-14 152.90 152.90 152.90 152.90 0.0M
2025-08-13 147.88 147.88 147.88 147.88 0.0M
2025-08-12 146.92 146.92 146.92 146.92 0.0M
2025-08-11 146.65 146.65 146.65 146.65 0.0M
2025-08-08 147.87 147.87 147.87 147.87 0.0M
2025-08-07 148.81 148.81 148.81 148.81 0.0M
2025-08-06 150.00 150.00 150.00 150.00 0.0M
2025-08-05 149.30 149.30 149.30 149.30 0.0M
2025-08-04 147.12 147.12 147.12 147.12 0.0M
2025-08-01 149.13 149.13 149.13 149.13 0.0M
2025-07-31 150.56 150.56 150.56 150.56 0.0M
2025-07-30 152.22 152.22 152.22 152.22 0.0M
2025-07-29 152.29 152.29 152.29 152.29 0.0M
2025-07-28 150.31 150.31 150.31 150.31 0.0M
2025-07-25 151.61 151.61 151.61 151.61 0.0M
2025-07-24 151.51 151.51 151.51 151.51 0.0M
2025-07-23 150.23 150.23 150.23 150.23 0.0M
2025-07-22 149.30 149.30 149.30 149.30 0.0M
2025-07-21 149.01 149.01 149.01 149.01 0.0M
2025-07-18 147.19 147.19 147.19 147.19 0.0M
2025-07-17 145.74 145.74 145.74 145.74 0.0M
2025-07-16 146.20 146.20 146.20 146.20 0.0M
2025-07-15 143.73 143.73 143.73 143.73 0.0M
2025-07-14 141.88 141.88 141.88 141.88 0.0M
2025-07-11 141.03 141.03 141.03 141.03 0.0M
2025-07-10 139.81 139.81 139.81 139.81 0.0M
2025-07-09 142.74 142.74 142.74 142.74 0.0M
2025-07-08 141.49 141.49 141.49 141.49 0.0M
2025-07-07 140.49 140.49 140.49 140.49 0.0M
2025-07-04 140.95 140.95 140.95 140.95 0.0M
2025-07-03 142.09 142.09 142.09 142.09 0.0M
2025-07-02 143.04 143.04 143.04 143.04 0.0M
2025-07-01 142.85 142.85 142.85 142.85 0.0M
2025-06-30 143.74 143.74 143.74 143.74 0.0M
2025-06-27 144.93 144.93 144.93 144.93 0.0M
2025-06-26 144.98 144.98 144.98 144.98 0.0M
2025-06-25 145.55 145.55 145.55 145.55 0.0M
2025-06-24 142.54 142.54 142.54 142.54 0.0M
2025-06-23 141.46 141.46 141.46 141.46 0.0M
2025-06-20 139.52 139.52 139.52 139.52 0.0M
2025-06-19 141.89 141.89 141.89 141.89 0.0M
2025-06-18 143.50 143.50 143.50 143.50 0.0M
2025-06-17 143.89 143.89 143.89 143.89 0.0M
2025-06-16 141.98 141.98 141.98 141.98 0.0M
2025-06-13 144.02 144.02 144.02 144.02 0.0M
2025-06-12 144.52 144.52 144.52 144.52 0.0M
2025-06-11 144.08 144.08 144.08 144.08 0.0M
2025-06-10 144.76 144.76 144.76 144.76 0.0M
2025-06-09 142.77 142.77 142.77 142.77 0.0M
2025-06-06 144.16 144.16 144.16 144.16 0.0M
2025-06-05 143.61 143.61 143.61 143.61 0.0M
2025-06-04 141.25 141.25 141.25 141.25 0.0M
2025-06-03 139.71 139.71 139.71 139.71 0.0M
2025-06-02 140.23 140.23 140.23 140.23 0.0M
2025-05-30 142.30 142.30 142.30 142.30 0.0M
2025-05-29 141.28 141.28 141.28 141.28 0.0M
2025-05-28 141.90 141.90 141.90 141.90 0.0M
2025-05-27 143.71 143.71 143.71 143.71 0.0M
2025-05-26 144.13 144.13 144.13 144.13 0.0M
2025-05-23 144.70 144.70 144.70 144.70 0.0M
2025-05-22 145.96 145.96 145.96 145.96 0.0M
2025-05-21 144.77 144.77 144.77 144.77 0.0M
2025-05-20 144.76 144.76 144.76 144.76 0.0M
2025-05-19 145.16 145.16 145.16 145.16 0.0M
2025-05-16 144.97 144.97 144.97 144.97 0.0M
2025-05-15 147.59 147.59 147.59 147.59 0.0M
2025-05-14 145.85 145.85 145.85 145.85 0.0M
2025-05-13 147.20 147.20 147.20 147.20 0.0M
2025-05-12 142.09 142.09 142.09 142.09 0.0M
2025-05-09 142.97 142.97 142.97 142.97 0.0M
2025-05-08 141.57 141.57 141.57 141.57 0.0M
2025-05-07 145.74 145.74 145.74 145.74 0.0M
2025-05-06 143.10 143.10 143.10 143.10 0.0M
2025-05-05 143.25 143.25 143.25 143.25 0.0M
2025-05-02 138.03 138.03 138.03 138.03 0.0M
2025-04-30 138.70 138.70 138.70 138.70 0.0M
2025-04-29 138.47 138.47 138.47 138.47 0.0M
2025-04-28 138.47 138.47 138.47 138.47 0.0M
2025-04-25 139.01 139.01 139.01 139.01 0.0M
2025-04-24 139.75 139.75 139.75 139.75 0.0M
2025-04-23 135.86 135.86 135.86 135.86 0.0M
2025-04-22 133.67 133.67 133.67 133.67 0.0M
2025-04-21 135.97 135.97 135.97 135.97 0.0M
2025-04-16 138.57 138.57 138.57 138.57 0.0M
2025-04-15 139.74 139.74 139.74 139.74 0.0M
2025-04-14 135.29 135.29 135.29 135.29 0.0M
2025-04-11 135.35 135.35 135.35 135.35 0.0M
2025-04-10 131.60 131.60 131.60 131.60 0.0M
2025-04-09 132.76 132.76 132.76 132.76 0.0M
2025-04-08 132.76 132.76 132.76 132.76 0.0M
2025-04-07 140.38 140.38 140.38 140.38 0.0M
2025-04-04 146.31 146.31 146.31 146.31 0.0M
2025-04-03 151.99 151.99 151.99 151.99 0.0M
2025-04-02 152.44 152.44 152.44 152.44 0.0M
2025-04-01 151.83 151.83 151.83 151.83 0.0M
2025-03-31 152.85 152.85 152.85 152.85 0.0M
2025-03-28 156.04 156.04 156.04 156.04 0.0M
2025-03-27 151.98 151.98 151.98 151.98 0.0M
2025-03-26 151.88 151.88 151.88 151.88 0.0M
2025-03-25 153.08 153.08 153.08 153.08 0.0M
2025-03-24 154.25 154.25 154.25 154.25 0.0M
2025-03-21 155.74 155.74 155.74 155.74 0.0M
2025-03-20 159.94 159.94 159.94 159.94 0.0M
2025-03-19 160.03 160.03 160.03 160.03 0.0M
2025-03-18 155.08 155.08 155.08 155.08 0.0M
2025-03-14 153.10 153.10 153.10 153.10 0.0M
2025-03-13 153.24 153.24 153.24 153.24 0.0M
2025-03-12 154.78 154.78 154.78 154.78 0.0M
2025-03-11 153.08 153.08 153.08 153.08 0.0M
2025-03-10 156.64 156.64 156.64 156.64 0.0M
2025-03-07 157.18 157.18 157.18 157.18 0.0M
2025-03-06 154.40 154.40 154.40 154.40 0.0M
2025-03-05 151.20 151.20 151.20 151.20 0.0M
2025-03-04 149.93 149.93 149.93 149.93 0.0M
2025-03-03 150.17 150.17 150.17 150.17 0.0M
2025-02-28 154.77 154.77 154.77 154.77 0.0M
2025-02-27 155.56 155.56 155.56 155.56 0.0M
2025-02-26 151.41 151.41 151.41 151.41 0.0M
2025-02-25 150.05 150.05 150.05 150.05 0.0M
2025-02-24 155.89 155.89 155.89 155.89 0.0M
2025-02-21 152.57 152.57 152.57 152.57 0.0M
2025-02-20 150.07 150.07 150.07 150.07 0.0M
2025-02-19 149.56 149.56 149.56 149.56 0.0M
2025-02-18 150.04 150.04 150.04 150.04 0.0M
2025-02-17 148.00 148.00 148.00 148.00 0.0M
2025-02-14 145.20 145.20 145.20 145.20 0.0M
2025-02-13 145.18 145.18 145.18 145.18 0.0M
2025-02-12 143.20 143.20 143.20 143.20 0.0M
2025-02-11 143.81 143.81 143.81 143.81 0.0M
2025-02-10 140.34 140.34 140.34 140.34 0.0M
2025-02-07 137.74 137.74 137.74 137.74 0.0M
2025-02-06 138.88 138.88 138.88 138.88 0.0M
2025-02-05 140.51 140.51 140.51 140.51 0.0M
2025-02-04 140.07 140.07 140.07 140.07 0.0M
2025-01-31 140.13 140.13 140.13 140.13 0.0M
2025-01-30 138.96 138.96 138.96 138.96 0.0M
2025-01-29 135.38 135.38 135.38 135.38 0.0M
2025-01-28 137.60 137.60 137.60 137.60 0.0M
2025-01-27 132.63 132.63 132.63 132.63 0.0M
2025-01-24 130.17 130.17 130.17 130.17 0.0M
2025-01-23 131.48 131.48 131.48 131.48 0.0M
2025-01-22 132.95 132.95 132.95 132.95 0.0M
2025-01-21 134.97 134.97 134.97 134.97 0.0M
2025-01-20 132.85 132.85 132.85 132.85 0.0M
2025-01-17 130.38 130.38 130.38 130.38 0.0M
2025-01-16 128.53 128.53 128.53 128.53 0.0M
2025-01-15 127.47 127.47 127.47 127.47 0.0M
2025-01-14 126.52 126.52 126.52 126.52 0.0M
2025-01-13 126.14 126.14 126.14 126.14 0.0M
2025-01-10 127.76 127.76 127.76 127.76 0.0M
2025-01-09 126.78 126.78 126.78 126.78 0.0M
2025-01-08 128.01 128.01 128.01 128.01 0.0M
2025-01-07 129.64 129.64 129.64 129.64 0.0M
2025-01-06 132.73 132.73 132.73 132.73 0.0M
2025-01-03 132.56 132.56 132.56 132.56 0.0M
2025-01-02 135.11 135.11 135.11 135.11 0.0M