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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	51.9	51.92	51.92	51.92	51.82	159,400
December 03, 2025	51.8	51.9	51.9	51.92	51.78	33,600
December 02, 2025	51.42	51.34	51.34	51.46	51.3	37,600
December 01, 2025	51.26	51.1	51.1	51.26	51.02	82,000
November 28, 2025	51.18	51.5	51.5	51.5	51.18	17,800
November 27, 2025	51	51.16	51.16	51.18	51	155,075
November 26, 2025	50.76	50.92	50.92	50.96	50.76	71,400
November 25, 2025	50.28	50.24	50.24	50.36	50.22	117,200
November 24, 2025	49	49.42	49.42	49.52	49	85,400
November 21, 2025	50.56	48.66	48.66	50.56	48.66	457,005
November 20, 2025	50.8	50.82	50.82	50.92	50.78	149,800
November 19, 2025	49.5	49.78	49.78	49.88	49.48	140,800
November 18, 2025	51.02	49.88	49.88	51.02	49.78	130,009
November 17, 2025	50.38	51.08	51.08	51.08	50.38	95,000
November 14, 2025	51.48	50.3	50.3	51.62	50.28	97,801
November 13, 2025	51.94	51.76	51.76	51.94	51.66	66,600
November 12, 2025	51.86	51.98	51.98	52.02	51.84	63,800
November 11, 2025	51.86	51.98	51.98	52.02	51.84	253,493
November 10, 2025	51.42	51.74	51.74	51.96	51.42	253,493
November 09, 2025	51.22	51.4	51.4	51.42	51.12	140,200
November 07, 2025	51	51.1	51.1	51.1	50.84	85,968
November 06, 2025	51.74	51.68	51.68	51.88	51.68	102,800
November 05, 2025	51.42	51.32	51.32	51.46	50.94	107,400
November 04, 2025	52.36	51.9	51.9	52.36	51.88	106,200
November 03, 2025	53.04	52.36	52.36	53.04	52.36	147,800
October 31, 2025	52.74	52.74	52.74	52.74	52.58	189,400
October 30, 2025	52.82	52.82	52.82	53.12	52.74	180,800
October 28, 2025	52.18	52.22	52.22	52.26	52.18	29,827
October 27, 2025	51.5	51.86	51.86	51.88	51.5	223,401
October 24, 2025	50.88	50.92	50.92	51.04	50.88	146,200
October 23, 2025	50.4	50.46	50.46	50.46	50.4	40,748
October 22, 2025	50.76	50.86	50.86	50.92	50.74	85,476
October 21, 2025	50.84	50.78	50.78	50.94	50.78	237,000
October 20, 2025	50.34	50.48	50.48	50.52	50.28	122,400
October 17, 2025	49.82	49.16	49.16	49.82	49.08	268,000
October 16, 2025	50.14	50.28	50.28	50.34	50	34,810
October 15, 2025	49.9	50.08	50.08	50.14	49.9	26,201
October 14, 2025	50.2	49.5	49.5	50.3	49.5	66,209
October 13, 2025	50.8	50.06	50.06	50.8	49.84	61,400
October 10, 2025	51	50.86	50.86	51.02	50.84	36,200
October 09, 2025	50.94	50.96	50.96	51.02	50.82	41,094
October 08, 2025	51.4	50.46	50.46	51.4	50.36	122,000
October 06, 2025	50.6	50.44	50.44	50.6	50.32	96,400
October 03, 2025	51.54	50.6	50.6	51.54	50.48	56,050
October 02, 2025	50.14	50.38	50.38	50.38	50.14	86,400
September 30, 2025	49.88	49.82	49.77	49.94	49.76	131,600
September 29, 2025	49.42	49.88	49.83	49.9	49.42	67,027
September 26, 2025	49.32	49.42	49.42	49.46	49.32	38,200
September 25, 2025	49.86	49.58	49.58	49.86	49.58	48,400
September 24, 2025	50	49.86	49.86	50	49.76	34,200
September 23, 2025	50.12	50.12	50.12	50.16	50.08	28,800
September 22, 2025	49.8	49.6	49.6	49.82	49.52	61,000
September 19, 2025	49.56	49.52	49.52	49.6	49.48	11,815
September 18, 2025	49.22	49.38	49.38	49.4	49.22	27,200
September 17, 2025	49.7	49.24	49.24	49.7	49.08	31,400
September 16, 2025	48.88	49.26	49.26	49.36	48.88	69,436
September 15, 2025	48.5	48.78	48.78	48.84	48.5	9,500
September 12, 2025	48.58	48.58	48.58	48.66	48.5	7,007
September 11, 2025	48.36	48.46	48.46	48.46	48.32	19,600
September 10, 2025	48.42	48.48	48.48	48.48	48.32	28,200

ChinaAMC NASDAQ 100 ETF (3086.HK) HKSE