ChinaAMC MSCI Japan Hedged to USD ETF (3160.HK) HKSE

28.80

-0.18(-0.62%)

Updated at April 02 03:48PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	29.02	28.8	28.8	29.02	28.46	12,000
April 01, 2026	28.68	28.98	28.98	29.1	28.56	29,400
March 31, 2026	28.1	27.92	27.92	28.1	27.8	9,200
March 30, 2026	27.62	28.08	28.08	28.08	27.62	146,600
March 27, 2026	28.46	28.38	28.38	28.76	28.36	107,600
March 26, 2026	28.6	28.5	28.5	28.6	28.28	71,600
March 25, 2026	28.58	28.64	28.64	28.64	28.5	69,400
March 24, 2026	27.6	28.36	28.36	28.36	27.6	118,200
March 23, 2026	28	27.2	27.2	28	27.1	141,200
March 20, 2026	28.44	28.42	28.42	28.44	28.34	43,220
March 19, 2026	28.96	28.2	28.2	28.96	28.2	218,000
March 18, 2026	28.98	29.2	29.2	29.26	28.98	31,800
March 17, 2026	28.7	28.62	28.62	28.7	28.56	143,800
March 16, 2026	28.26	28.28	28.28	28.4	28.18	56,600
March 13, 2026	28.14	28.3	28.3	28.64	28.14	984,800
March 12, 2026	28.78	28.72	28.72	28.78	28.42	57,200
March 11, 2026	29.18	28.94	28.94	29.36	28.94	635,000
March 10, 2026	28.82	28.66	28.66	28.86	28.66	21,400
March 09, 2026	27.8	27.88	27.88	28	27.36	99,800
March 06, 2026	28.74	29.06	29.06	29.06	28.74	17,653
March 05, 2026	29	28.9	28.9	29.4	28.88	40,000
March 04, 2026	28.8	28.4	28.4	28.8	28.18	87,800
March 03, 2026	30.24	29.2	29.2	30.24	29.12	191,400
March 02, 2026	30.96	30.46	30.46	30.96	30.3	596,200
February 27, 2026	30.48	31	31	31.02	30.48	977,200
February 26, 2026	30.54	30.46	30.46	30.56	30.4	26,600
February 25, 2026	30.02	30.22	30.22	30.24	29.88	131,406
February 24, 2026	29.82	30.02	30.02	30.02	29.74	51,600
February 23, 2026	29.76	29.96	29.96	29.96	29.76	26,000
February 20, 2026	29.78	29.76	0	30.42	29.74	5,800
February 16, 2026	30	29.78	0	30	29.72	36,000
February 13, 2026	30.22	30.1	0	30.26	30	41,000
February 12, 2026	30.4	30.38	0	30.56	30.36	43,848
February 11, 2026	30.98	30.44	0	30.98	30.4	44,400
February 10, 2026	30.2	30.36	0	30.4	30.2	61,800
February 09, 2026	30	29.66	0	30.22	29.62	166,400
February 06, 2026	28.66	28.98	0	28.98	28.58	106,813
February 05, 2026	28.78	28.66	0	28.78	28.56	33,800
February 04, 2026	28.56	28.78	0	28.78	28.56	42,200
February 03, 2026	28.2	28.68	0	28.68	28.2	14,000
February 02, 2026	28.14	27.78	0	28.14	27.66	42,200
January 30, 2026	27.84	27.96	0	28.02	27.82	59,200
January 29, 2026	27.74	27.82	0	27.82	27.54	16,600
January 28, 2026	27.64	27.76	0	27.76	27.56	38,600
January 27, 2026	27.74	27.86	0	27.86	27.68	38,800
January 26, 2026	28.3	27.76	0	28.3	27.7	32,400
January 23, 2026	28.44	28.3	0	28.44	28.3	18,000
January 22, 2026	28.3	28.18	0	28.3	28.18	7,403
January 21, 2026	28.12	28.04	0	28.12	28	1,200
January 20, 2026	28.34	28.2	0	28.4	28.2	19,600
January 19, 2026	28.56	28.48	0	28.56	28.32	84,400
January 16, 2026	28.8	28.66	0	28.8	28.6	23,600
January 15, 2026	28.5	28.76	0	28.8	28.5	141,180
January 14, 2026	28.44	28.5	0	28.5	28.44	11,200
January 13, 2026	28.3	28.26	0	28.3	28.1	191,200
January 12, 2026	28	28.28	0	28.36	28	36,400
January 09, 2026	27.46	27.48	0	27.48	27.46	8,600
January 08, 2026	27.46	27.22	0	27.46	27.1	13,057
January 07, 2026	27.54	27.46	0	27.54	27.4	174,400
January 06, 2026	27.48	28	0	28	27.48	11,800