ChinaAMC Asia High Dividend ETF - 3145.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.4	13.33	13.33	13.4	13.33	1,600
August 15, 2025	13.4	13.4	13.4	13.4	13.4	0
August 14, 2025	13.59	13.55	13.55	13.59	13.55	15,400
August 13, 2025	13.43	13.48	13.48	13.48	13.43	12,200
August 12, 2025	13.24	13.36	13.36	13.36	13.24	7,400
August 11, 2025	13.24	13.24	13.24	13.24	13.24	800
August 08, 2025	13.24	13.24	13.24	13.24	13.24	1,200
August 07, 2025	13.15	13.22	13.22	13.22	13.15	1,200
August 06, 2025	13.09	13.09	13.09	13.09	13.09	0
August 05, 2025	13.04	13.05	13.05	13.05	13.04	2,600
August 04, 2025	12.98	12.98	12.98	12.98	12.98	0
August 01, 2025	13.01	12.93	12.93	13.01	12.93	5,400
July 31, 2025	13.07	13.07	13.07	13.07	13.07	400
July 30, 2025	13.22	13.17	13.17	13.22	13.17	400
July 29, 2025	13.24	13.22	13.22	13.25	13.22	1,800
July 28, 2025	13.31	13.33	13.33	13.33	13.3	102,400
July 25, 2025	13.3	13.24	13.25	13.3	13.2	13,200
July 24, 2025	13.37	13.37	13.37	13.37	13.37	400
July 23, 2025	13.2	13.23	13.23	13.23	13.2	400
July 22, 2025	13.2	13.16	13.16	13.24	13.16	3,800
July 21, 2025	13.15	13.2	13.2	13.2	13.14	3,000
July 18, 2025	13.07	13.1	13.1	13.1	13.07	600
July 17, 2025	13.02	13.02	13.02	13.02	13.02	0
July 16, 2025	13.02	13.02	13.02	13.02	13.02	0
July 15, 2025	13.02	13.02	13.02	13.02	13.02	0
July 14, 2025	13.05	13.02	13.02	13.05	13.02	28,400
July 11, 2025	13.16	13.07	13.07	13.17	13.07	400
July 10, 2025	12.94	13.06	13.06	13.06	12.94	27,600
July 09, 2025	12.94	12.94	12.94	12.94	12.94	200
July 08, 2025	13.03	13	13	13.03	13	27,000
July 07, 2025	12.98	12.98	12.98	12.98	12.98	1,600
July 04, 2025	13.03	13.03	13.03	13.03	13.03	0
July 03, 2025	13.08	13.08	13.08	13.08	13.08	0
July 02, 2025	13	13.08	13.08	13.09	13	600
June 30, 2025	12.98	12.8	12.8	12.98	12.8	32,400
June 27, 2025	13	13	13	13	13	3,000
June 26, 2025	13	13	13	13	13	0
June 25, 2025	12.86	12.97	12.97	12.97	12.86	82,000
June 24, 2025	12.8	12.8	12.8	12.8	12.8	0
June 23, 2025	12.58	12.58	12.58	12.58	12.58	600
June 20, 2025	12.64	12.58	12.58	12.64	12.58	5,000
June 19, 2025	12.68	12.61	12.61	12.68	12.61	2,600
June 18, 2025	12.73	12.73	12.73	12.73	12.73	1,000
June 17, 2025	12.83	12.78	12.78	12.83	12.78	7,800
June 16, 2025	12.78	12.78	12.78	12.78	12.78	0
June 13, 2025	12.74	12.75	12.75	12.75	12.74	1,600
June 12, 2025	12.88	12.87	12.87	12.88	12.87	1,800
June 11, 2025	12.78	12.78	12.78	12.78	12.78	2,000
June 10, 2025	12.68	12.68	12.68	12.68	12.68	0
June 09, 2025	12.63	12.63	12.63	12.63	12.63	0
June 06, 2025	12.57	12.57	12.57	12.57	12.57	0
June 05, 2025	12.45	12.57	12.57	12.57	12.45	4,400
June 04, 2025	12.42	12.42	12.42	12.42	12.42	0
June 03, 2025	12.38	12.38	12.38	12.38	12.38	8,000
June 02, 2025	12.36	12.36	12.36	12.36	12.36	0
May 30, 2025	12.38	12.38	12.38	12.38	12.38	400
May 29, 2025	12.51	12.51	12.51	12.51	12.51	200
May 28, 2025	12.4	12.4	12.4	12.4	12.4	0
May 27, 2025	12.4	12.4	12.4	12.4	12.4	200
May 26, 2025	12.4	12.4	12.4	12.4	12.4	1,000

ChinaAMC Asia High Dividend ETF (3145.HK) HKSE