ChinaAMC Asia USD Investment Grade (HKG:3141)
Hong Kong · Delayed Price · Currency is HKD 14.68
-0.13 (-0.88%)
Aug 1, 2025, 4:08 PM HKT
HKG:3141 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.80 | 14.80 | 14.65 | 14.68 | 14.68 | -0.88% | 20,600 |
| Jul 31, 2025 | 14.40 | 14.81 | 14.40 | 14.81 | 14.81 | 0.89% | 5,600 |
| Jul 30, 2025 | 14.66 | 14.68 | 14.66 | 14.68 | 14.68 | -0.61% | 600 |
| Jul 29, 2025 | 14.76 | 14.77 | 14.76 | 14.77 | 14.77 | 0.07% | 7,200 |
| Jul 28, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - | - |
| Jul 25, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.07% | 18,400 |
| Jul 24, 2025 | 14.77 | 14.77 | 14.62 | 14.77 | 14.77 | - | 9,400 |
| Jul 23, 2025 | 14.50 | 14.77 | 14.50 | 14.77 | 14.77 | 0.20% | 20,800 |
| Jul 22, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.14% | 26,995 |
| Jul 21, 2025 | 14.70 | 14.72 | 14.58 | 14.72 | 14.72 | 1.10% | 7,600 |
| Jul 18, 2025 | 14.69 | 14.69 | 14.54 | 14.56 | 14.56 | -0.88% | 1,200 |
| Jul 17, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - | 3,400 |
| Jul 16, 2025 | 14.62 | 14.69 | 14.62 | 14.69 | 14.69 | - | 1,600 |
| Jul 15, 2025 | 14.69 | 14.69 | 14.66 | 14.69 | 14.69 | 0.07% | 18,200 |
| Jul 14, 2025 | 14.73 | 14.73 | 14.68 | 14.68 | 14.68 | 0.20% | 400 |
| Jul 11, 2025 | 14.60 | 14.65 | 14.60 | 14.65 | 14.65 | -0.41% | 43,000 |
| Jul 10, 2025 | 14.70 | 14.80 | 14.70 | 14.71 | 14.71 | 0.41% | 9,800 |
| Jul 9, 2025 | 14.53 | 14.65 | 14.53 | 14.65 | 14.65 | 0.34% | 4,000 |
| Jul 8, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -0.75% | 4,000 |
| Jul 7, 2025 | 14.73 | 14.73 | 14.71 | 14.71 | 14.71 | 0.96% | 2,200 |
| Jul 4, 2025 | 14.72 | 14.72 | 14.41 | 14.57 | 14.57 | -1.22% | 12,800 |
| Jul 3, 2025 | 14.75 | 14.75 | 14.62 | 14.75 | 14.75 | - | 19,800 |
| Jul 2, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.67% | 26,000 |
| Jun 30, 2025 | 14.94 | 14.94 | 14.80 | 14.85 | 14.73 | 0.34% | 10,400 |
| Jun 27, 2025 | 14.79 | 14.80 | 14.79 | 14.80 | 14.68 | 0.68% | 6,800 |
| Jun 26, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.58 | - | - |
| Jun 25, 2025 | 14.66 | 14.70 | 14.66 | 14.70 | 14.58 | -0.54% | 200 |
| Jun 24, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.66 | 1.16% | 2,200 |
| Jun 23, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.49 | 0.07% | 1,800 |
| Jun 20, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.48 | - | - |
| Jun 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.48 | -0.88% | 400 |
| Jun 18, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.61 | 0.14% | 10,000 |
| Jun 17, 2025 | 14.60 | 14.71 | 14.60 | 14.71 | 14.59 | -0.27% | 40,600 |
| Jun 16, 2025 | 14.76 | 14.76 | 14.75 | 14.75 | 14.63 | 0.96% | 416 |
| Jun 13, 2025 | 14.76 | 14.76 | 14.60 | 14.61 | 14.49 | 0.41% | 3,400 |
| Jun 12, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | -0.89% | 600 |
| Jun 11, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.56 | 0.20% | 11,600 |
| Jun 10, 2025 | 14.53 | 14.65 | 14.49 | 14.65 | 14.53 | 0.27% | 10,600 |
| Jun 9, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.49 | -0.48% | - |
| Jun 6, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.56 | - | - |
| Jun 5, 2025 | 14.66 | 14.93 | 14.60 | 14.68 | 14.56 | 1.17% | 143,000 |
| Jun 4, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.39 | - | - |
| Jun 3, 2025 | 14.51 | 14.56 | 14.51 | 14.51 | 14.39 | -0.14% | 7,400 |
| Jun 2, 2025 | 14.65 | 14.65 | 14.52 | 14.53 | 14.41 | -0.68% | 1,600 |
| May 30, 2025 | 14.49 | 14.63 | 14.49 | 14.63 | 14.51 | 0.34% | 48,400 |
| May 29, 2025 | 14.45 | 14.58 | 14.45 | 14.58 | 14.46 | 0.48% | 24,800 |
| May 28, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.39 | - | - |
| May 27, 2025 | 14.50 | 14.51 | 14.50 | 14.51 | 14.39 | 0.07% | 8,800 |
| May 26, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | - | - |
| May 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | 0.42% | 1,034 |