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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

ChinaAMC Asia High Dividend ETF (3145.HK) HKSE