ChinaAMC NASDAQ 100 ETF - 3086.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	48.06	48.1	48.1	48.22	48.06	25,583
September 04, 2025	47.5	47.6	47.6	47.72	47.5	5,212
September 03, 2025	47.36	47.34	47.34	47.38	47.28	45,400
September 02, 2025	47.56	47.2	47.2	47.56	47.2	90,009
September 01, 2025	47.68	47.44	47.44	47.68	47.38	82,657
August 29, 2025	47.96	47.94	47.94	47.96	47.92	2,600
August 28, 2025	47.6	47.76	47.76	47.76	47.6	12,400
August 27, 2025	47.72	47.64	47.64	47.74	47.58	56,620
August 26, 2025	47.52	47.44	47.44	47.54	47.44	19,000
August 25, 2025	47.78	47.72	47.72	47.78	47.62	51,800
August 22, 2025	47.08	47.08	47.08	47.12	46.92	118,400
August 21, 2025	47.44	47.32	47.32	47.44	47.14	50,400
August 20, 2025	47.32	47.44	47.44	47.44	47.2	1.27M
August 19, 2025	48.2	48.02	48.02	48.2	47.96	14,600
August 18, 2025	48.5	48.26	48.34	48.5	48.26	21,000
August 15, 2025	48.64	48.52	48.52	48.64	48.48	28,400
August 14, 2025	48.84	48.68	48.68	48.84	48.56	77,800
August 13, 2025	48.62	48.8	48.8	48.82	48.6	45,600
August 12, 2025	48.04	48.06	48.06	48.16	48.04	14,023
August 11, 2025	48.34	48.14	48.14	48.36	48.14	749,800
August 08, 2025	47.94	47.88	47.88	47.94	47.86	22,200
August 07, 2025	47.7	47.78	47.78	47.78	47.66	17,986
August 06, 2025	46.94	47.18	47.18	47.18	46.94	5,600
August 05, 2025	46.8	47.44	47.44	47.48	46.8	14,400
August 04, 2025	47.1	46.78	46.78	47.3	46.62	33,200
August 01, 2025	47.42	47.1	47.1	47.44	47.04	57,400
July 31, 2025	48.22	48.22	48.22	48.42	48.22	673,306
July 30, 2025	47.62	47.66	47.66	47.76	47.6	686,600
July 29, 2025	47.8	47.82	47.82	47.82	47.66	47,820
July 28, 2025	47.7	47.8	47.8	47.88	47.7	38,200
July 25, 2025	47.5	47.44	47.44	47.58	47.44	9,800
July 24, 2025	47.46	47.36	47.36	47.5	47.34	167,200
July 23, 2025	47.18	47.18	47.18	47.24	47.18	14,800
July 22, 2025	47.46	47.26	47.26	47.46	47.24	53,780
July 21, 2025	47.46	47.46	47.46	47.46	47.12	11,600
July 18, 2025	47.12	47.18	47.18	47.26	47.12	60,400
July 17, 2025	46.88	46.8	46.8	46.9	46.62	15,000
July 16, 2025	46.62	46.6	46.6	46.7	46.5	12,400
July 15, 2025	46.58	46.94	46.94	46.94	46.58	15,000
July 14, 2025	46.44	46.42	46.42	46.44	46.26	260,000
July 11, 2025	46.64	46.46	46.46	46.64	46.4	50,400
July 10, 2025	46.6	46.64	46.64	46.64	46.52	132,200
July 09, 2025	46.28	46.34	46.34	46.36	46.28	70,397
July 08, 2025	46.32	46.5	46.5	46.5	46.32	27,404
July 07, 2025	46.9	46.4	46.4	46.9	46.38	43,600
July 04, 2025	46.58	46.6	46.6	46.6	46.5	26,200
July 03, 2025	46.22	46.36	46.36	46.38	46.2	19,000
July 02, 2025	45.96	46	46	46.08	45.92	16,800
June 30, 2025	46.48	46.26	46.26	46.48	46.12	56,200
June 27, 2025	45.58	46	46	46.02	45.58	32,600
June 26, 2025	45.36	45.54	45.54	45.54	45.36	12,200
June 25, 2025	45.24	45.34	45.34	45.38	45.24	19,200
June 24, 2025	44.9	45.14	45.14	45.22	44.88	296,411
June 23, 2025	44	44.22	44.22	44.22	43.86	41,000
June 20, 2025	44.16	44.3	44.3	44.3	44.16	25,752
June 19, 2025	44.08	44.06	44.06	44.16	44.06	38,400
June 18, 2025	44.36	44.5	44.5	44.52	44.36	58,800
June 17, 2025	44.48	44.46	44.46	44.6	44.4	12,600
June 16, 2025	44.24	44.46	44.46	44.46	44.2	37,401
June 13, 2025	43.86	44.06	44.06	44.06	43.86	58,000

ChinaAMC NASDAQ 100 ETF (3086.HK) HKSE