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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.42	15.51	15.51	15.53	15.42	909,100
February 16, 2026	15.14	15.3	15.3	15.3	15.12	512,800
February 13, 2026	15.38	15.14	15.14	15.38	15.04	898,200
February 12, 2026	15.2	15.38	15.38	15.38	15.2	916,800
February 11, 2026	15.02	15.1	15.1	15.1	14.93	564,600
February 10, 2026	14.84	15.02	14.93	15.07	14.84	624,415
February 09, 2026	14.8	14.83	14.74	14.9	14.8	486,600
February 06, 2026	14.8	14.67	14.67	14.81	14.48	777,000
February 05, 2026	14.82	14.81	14.81	14.9	14.76	488,400
February 04, 2026	14.6	14.81	14.81	14.83	14.58	571,600
February 03, 2026	14.5	14.6	14.6	14.6	14.42	800,600
February 02, 2026	14.6	14.42	14.42	14.62	14.3	1.04M
January 30, 2026	14.73	14.62	14.62	14.73	14.6	383,200
January 29, 2026	14.64	14.73	14.73	14.75	14.51	452,400
January 28, 2026	14.55	14.64	14.64	14.72	14.53	492,200
January 27, 2026	14.5	14.53	14.53	14.56	14.49	688,000
January 26, 2026	14.35	14.47	14.47	14.5	14.35	330,200
January 23, 2026	14.32	14.32	14.32	14.36	14.3	165,400
January 22, 2026	14.25	14.32	14.32	14.4	14.25	390,200
January 21, 2026	14.3	14.25	14.25	14.44	14.21	500,600
January 20, 2026	14.15	14.3	14.3	14.34	14.15	388,200
January 19, 2026	14.16	14.15	14.15	14.21	14.08	323,400
January 16, 2026	14.21	14.12	14.11	14.24	14.11	335,600
January 15, 2026	14.12	14.25	14.25	14.25	14.12	328,400
January 14, 2026	14.12	14.12	14.12	14.12	14.06	370,000
January 13, 2026	14	14.12	14.12	14.14	14	459,600
January 12, 2026	13.88	13.96	13.96	14	13.88	503,600
January 09, 2026	13.81	13.88	13.88	13.9	13.72	388,212
January 08, 2026	13.86	13.81	13.81	13.86	13.76	362,200
January 07, 2026	13.81	13.83	13.83	13.85	13.8	157,800
January 06, 2026	13.73	13.76	13.76	13.8	13.69	397,200
January 05, 2026	13.7	13.73	13.73	13.76	13.69	361,800
January 02, 2026	13.61	13.7	13.7	13.72	13.59	398,600
December 31, 2025	13.56	13.6	13.6	13.6	13.56	141,600
December 30, 2025	13.5	13.56	13.56	13.58	13.49	366,600
December 29, 2025	13.68	13.51	13.51	13.73	13.5	2.82M
December 24, 2025	13.68	13.64	13.64	13.68	13.6	80,000
December 23, 2025	13.61	13.63	13.63	13.65	13.61	82,800
December 22, 2025	13.52	13.61	13.61	13.64	13.52	221,600
December 19, 2025	13.53	13.52	13.52	13.59	13.47	368,000
December 18, 2025	13.48	13.55	13.55	13.55	13.42	128,000
December 17, 2025	13.41	13.46	13.46	13.55	13.39	708,000
December 16, 2025	13.56	13.41	13.41	13.56	13.41	275,200
December 15, 2025	13.51	13.56	13.56	13.57	13.48	75,400
December 12, 2025	13.45	13.55	13.55	13.6	13.45	350,400
December 11, 2025	13.6	13.51	13.51	13.6	13.5	234,800
December 10, 2025	13.47	13.5	13.5	13.64	13.43	532,800
December 09, 2025	13.64	13.56	13.47	13.64	13.48	1.37M
December 08, 2025	13.71	13.62	13.53	13.71	13.62	413,200
December 05, 2025	13.73	13.71	13.62	13.73	13.63	234,000
December 04, 2025	13.69	13.73	13.73	13.75	13.67	208,200
December 03, 2025	13.68	13.68	13.68	13.69	13.59	192,800
December 02, 2025	13.68	13.68	13.68	13.74	13.68	197,200
December 01, 2025	13.59	13.68	13.68	13.71	13.55	87,800
November 28, 2025	13.59	13.59	13.59	13.6	13.56	115,600
November 27, 2025	13.67	13.6	13.6	13.67	13.56	118,000
November 26, 2025	13.6	13.67	13.67	13.7	13.58	395,400
November 25, 2025	13.55	13.56	13.56	13.61	13.55	183,200
November 24, 2025	13.5	13.54	13.54	13.54	13.46	123,000
November 21, 2025	13.65	13.46	13.46	13.66	13.45	294,201

ChinaAMC Asia High Dividend ETF (3145.HK) HKSE