ChinaAMC MSCI Europe Quality Hedged to USD ETF - 3165.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	18.06	18	18	18.06	17.99	19,600
October 02, 2025	18	17.96	17.96	18	17.96	9,200
September 30, 2025	17.65	17.65	17.37	17.65	17.65	0
September 29, 2025	17.55	17.68	17.68	17.78	17.55	108,400
September 26, 2025	17.65	17.55	17.55	17.65	17.55	20,000
September 25, 2025	17.65	17.65	17.65	17.65	17.65	0
September 24, 2025	17.68	17.68	17.68	17.68	17.68	694
September 23, 2025	17.69	17.69	17.69	17.69	17.69	200
September 22, 2025	17.79	17.68	17.68	17.79	17.68	2,600
September 19, 2025	17.65	17.65	17.65	17.65	17.65	200
September 18, 2025	17.64	17.64	17.64	17.64	17.64	0
September 17, 2025	17.6	17.54	17.54	17.6	17.54	3,200
September 16, 2025	17.68	17.68	17.68	17.68	17.68	1,800
September 15, 2025	17.65	17.65	17.65	17.65	17.65	0
September 12, 2025	17.7	17.7	17.7	17.7	17.7	200
September 11, 2025	17.7	17.7	17.7	17.7	17.7	3,800
September 10, 2025	17.75	17.75	17.75	17.75	17.75	1,000
September 09, 2025	17.75	17.75	17.75	17.75	17.75	600
September 08, 2025	17.77	17.72	17.77	17.77	17.72	1,200
September 05, 2025	17.72	17.72	17.72	17.72	17.72	0
September 04, 2025	17.59	17.59	17.59	17.59	17.59	0
September 03, 2025	17.65	17.53	17.53	17.65	17.53	1,400
September 02, 2025	17.65	17.65	17.65	17.65	17.65	1,000
September 01, 2025	17.59	17.59	17.59	17.59	17.59	0
August 29, 2025	17.59	17.59	17.59	17.59	17.59	0
August 28, 2025	17.58	17.63	17.63	17.63	17.58	1,200
August 27, 2025	17.6	17.6	17.6	17.6	17.6	200
August 26, 2025	17.62	17.62	17.62	17.62	17.62	26,000
August 25, 2025	17.78	17.7	17.7	17.78	17.7	2,800
August 22, 2025	17.72	17.72	17.72	17.72	17.72	1,200
August 21, 2025	17.61	17.65	17.65	17.65	17.61	5,200
August 20, 2025	17.6	17.6	17.6	17.6	17.6	1,000
August 19, 2025	17.4	17.4	17.4	17.4	17.4	200
August 18, 2025	17.44	17.44	17.44	17.44	17.44	1,600
August 15, 2025	17.45	17.39	17.39	17.45	17.39	30,800
August 14, 2025	17.32	17.33	17.33	17.33	17.32	4,000
August 13, 2025	17.24	17.24	17.24	17.24	17.24	42,200
August 12, 2025	17.28	17.17	17.17	17.28	17.17	6,000
August 11, 2025	17.35	17.32	17.32	17.35	17.32	12,400
August 08, 2025	17.2	17.2	17.2	17.2	17.2	0
August 07, 2025	17.15	17.14	17.14	17.15	17.14	23,000
August 06, 2025	17.27	17.27	17.27	17.27	17.27	200
August 05, 2025	17.3	17.27	17.27	17.32	17.27	2,200
August 04, 2025	17.12	17.12	17.12	17.12	17.12	0
August 01, 2025	17.28	17.12	17.11	17.29	17.11	5,400
July 31, 2025	17.52	17.51	17.51	17.52	17.51	2,000
July 30, 2025	17.52	17.54	17.54	17.54	17.52	47,800
July 29, 2025	17.8	17.77	17.77	17.8	17.77	1,200
July 28, 2025	17.96	17.95	17.95	17.99	17.95	117,600
July 25, 2025	17.9	17.79	17.79	17.9	17.79	105,600
July 24, 2025	17.84	17.85	17.85	17.85	17.84	5,200
July 23, 2025	17.59	17.73	17.73	17.73	17.59	22,000
July 22, 2025	17.58	17.58	17.58	17.58	17.58	0
July 21, 2025	17.64	17.61	17.61	17.72	17.58	19,200
July 18, 2025	17.8	17.73	17.73	17.85	17.73	18,800
July 17, 2025	17.76	17.76	17.76	17.76	17.76	4,400
July 16, 2025	17.78	17.7	17.7	17.78	17.7	19,600
July 15, 2025	17.82	17.85	17.85	17.85	17.82	400
July 14, 2025	17.9	17.79	17.79	17.9	17.79	5,800
July 11, 2025	17.95	17.96	17.96	18.02	17.95	26,800

ChinaAMC MSCI Europe Quality Hedged to USD ETF (3165.HK) HKSE