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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	13.7	13.67	13.67	13.7	13.66	120,000
November 19, 2025	13.57	13.7	13.7	13.72	13.5	229,600
November 18, 2025	13.5	13.57	13.57	13.59	13.47	205,800
November 17, 2025	13.79	13.5	13.5	14.1	13	1.74M
November 14, 2025	14.12	13.79	13.79	14.12	13.74	1.7M
November 13, 2025	14.07	14.12	14.12	14.12	14	132,000
November 12, 2025	14	14.07	14.07	14.08	13.91	304,600
November 11, 2025	13.94	14	13.91	14.02	13.93	597,400
November 10, 2025	13.83	13.94	13.85	13.97	13.74	579,400
November 09, 2025	13.83	13.94	13.85	13.97	13.74	509,800
November 07, 2025	13.86	13.83	13.83	13.88	13.8	693,000
November 06, 2025	13.68	13.86	13.86	13.86	13.68	175,200
November 05, 2025	13.62	13.68	13.68	13.68	13.51	144,400
November 04, 2025	13.97	13.66	13.66	13.97	13.66	596,000
November 03, 2025	13.88	13.98	13.98	14.19	13.84	973,600
October 31, 2025	13.6	13.87	13.87	13.87	13.6	135,600
October 30, 2025	13.67	13.63	13.63	13.75	13.63	88,600
October 28, 2025	13.6	13.59	13.59	13.6	13.57	74,000
October 27, 2025	13.62	13.64	13.64	13.73	13.6	154,000
October 24, 2025	13.67	13.56	13.56	13.67	13.53	26,800
October 23, 2025	13.38	13.38	13.38	13.38	13.38	200
October 22, 2025	13.46	13.38	13.38	13.46	13.38	1,400
October 21, 2025	13.46	13.46	13.46	13.46	13.46	200
October 20, 2025	13.27	13.27	13.27	13.27	13.27	0
October 17, 2025	13.03	13.01	13.01	13.03	13.01	28,000
October 16, 2025	13.2	13.2	13.2	13.2	13.2	1,000
October 15, 2025	12.98	13.01	13.01	13.01	12.98	200
October 14, 2025	13.11	12.92	12.92	13.11	12.92	1,200
October 13, 2025	13.12	13	13	13.12	13	3,800
October 10, 2025	13.2	13.2	13.2	13.2	13.2	0
October 09, 2025	13.2	13.2	13.2	13.2	13.2	200
October 08, 2025	13.18	13.18	13.18	13.18	13.18	200
October 06, 2025	13.15	13.2	13.2	13.2	13.15	1,200
October 03, 2025	13.17	13.13	13.13	13.17	13.09	14,600
October 02, 2025	13.43	13.17	13.17	13.43	13.12	4,200
September 30, 2025	13.41	13.44	13.16	13.6	13.36	34,400
September 29, 2025	13.43	13.42	13.14	13.43	13.42	200
September 26, 2025	13.25	13.25	13.25	13.25	13.25	200
September 25, 2025	13.34	13.34	13.34	13.34	13.34	0
September 24, 2025	13.42	13.38	13.38	13.42	13.38	4,200
September 22, 2025	13.64	13.44	13.44	13.64	13.44	26,200
September 19, 2025	13.53	13.53	13.53	13.53	13.53	0
September 18, 2025	13.59	13.59	13.59	13.59	13.59	0
September 17, 2025	13.62	13.62	13.62	13.62	13.62	28,200
September 16, 2025	13.66	13.67	13.67	13.73	13.65	28,200
September 15, 2025	13.72	13.65	13.65	13.76	13.65	28,000
September 12, 2025	13.73	13.73	13.73	13.73	13.73	26,000
September 11, 2025	13.62	13.67	13.67	13.67	13.62	26,200
September 10, 2025	13.69	13.62	13.62	13.69	13.6	34,600
September 09, 2025	13.38	13.38	13.38	13.38	13.38	0

ChinaAMC Asia High Dividend ETF (3145.HK) HKSE