ChinaAMC MSCI Europe Quality Hedged to (HKG:3165)
Hong Kong · Delayed Price · Currency is HKD 19.76
+0.12 (0.61%)
Sep 22, 2026, 2:58 PM HKT
HKG:3165 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 19.79 | 19.79 | 19.64 | 19.64 | 19.64 | -0.10% | 51,200 |
| Sep 21, 2026 | 19.65 | 19.66 | 19.65 | 19.66 | 19.66 | -0.41% | 52,200 |
| Sep 18, 2026 | 19.72 | 19.77 | 19.72 | 19.74 | 19.74 | 0.92% | 40,000 |
| Sep 17, 2026 | 19.54 | 19.54 | 19.54 | 19.56 | 19.56 | 0.72% | 3,400 |
| Sep 16, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - | 120,000 |
| Sep 15, 2026 | 19.44 | 19.44 | 19.44 | 19.42 | 19.42 | -0.10% | 800 |
| Sep 14, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - | - |
| Sep 11, 2026 | 19.39 | 19.44 | 19.39 | 19.44 | 19.44 | -0.36% | 1,600 |
| Sep 10, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -1.37% | 3,000 |
| Sep 9, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.55% | - |
| Sep 8, 2026 | 19.94 | 19.94 | 19.91 | 19.89 | 19.89 | -0.30% | 121,000 |
| Sep 7, 2026 | 19.97 | 19.97 | 19.96 | 19.95 | 19.95 | -0.10% | 3,200 |
| Sep 4, 2026 | 19.96 | 19.96 | 19.96 | 19.97 | 19.97 | 0.25% | 2,600 |
| Sep 3, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.15% | - |
| Sep 2, 2026 | 20.00 | 20.00 | 19.89 | 19.89 | 19.89 | -1.04% | 2,000 |
| Sep 1, 2026 | 20.08 | 20.14 | 20.06 | 20.10 | 20.10 | -0.59% | 176,800 |
| Aug 31, 2026 | 20.22 | 20.24 | 20.22 | 20.22 | 20.22 | -0.49% | 4,400 |
| Aug 28, 2026 | 20.30 | 20.32 | 20.26 | 20.32 | 20.32 | 0.20% | 5,000 |
| Aug 27, 2026 | 20.30 | 20.30 | 20.28 | 20.28 | 20.28 | -0.49% | 6,600 |
| Aug 26, 2026 | 20.76 | 20.76 | 20.34 | 20.38 | 20.38 | 0.69% | 95,200 |
| Aug 25, 2026 | 20.22 | 20.22 | 20.22 | 20.24 | 20.24 | 0.20% | 5,200 |
| Aug 24, 2026 | 20.28 | 20.28 | 20.20 | 20.20 | 20.20 | 0.50% | 101,800 |
| Aug 21, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.30% | 20,600 |
| Aug 20, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.10% | - |
| Aug 19, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.10% | 1,200 |
| Aug 18, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.98% | - |
| Aug 17, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - | 100,000 |
| Aug 14, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - | - |
| Aug 13, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.10% | 2,400 |
| Aug 12, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.20% | - |
| Aug 11, 2026 | 20.46 | 20.46 | 20.46 | 20.42 | 20.42 | 0.49% | 3,000 |
| Aug 10, 2026 | 20.50 | 20.50 | 20.32 | 20.32 | 20.32 | -0.88% | 18,200 |
| Aug 7, 2026 | 20.38 | 20.50 | 20.38 | 20.50 | 20.50 | 0.59% | 1,000 |
| Aug 6, 2026 | 20.30 | 20.38 | 20.30 | 20.38 | 20.38 | 0.79% | 127,200 |
| Aug 5, 2026 | 20.28 | 20.28 | 20.22 | 20.22 | 20.22 | 0.50% | 126,000 |
| Aug 4, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.10% | 2,000 |
| Aug 3, 2026 | 20.12 | 20.12 | 20.12 | 20.10 | 20.10 | -0.59% | 8,000 |
| Jul 31, 2026 | 20.18 | 20.22 | 20.18 | 20.22 | 20.22 | 0.40% | 19,400 |
| Jul 30, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.30% | 102,000 |
| Jul 29, 2026 | 20.00 | 20.22 | 20.00 | 20.20 | 20.20 | 1.56% | 20,200 |
| Jul 28, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.20% | 2,200 |
| Jul 27, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 1.28% | 2,000 |
| Jul 24, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.05% | 1,400 |
| Jul 23, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.46% | 600 |
| Jul 22, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.66% | 206,000 |
| Jul 21, 2026 | 19.50 | 19.55 | 19.50 | 19.55 | 19.55 | -0.51% | 30,000 |
| Jul 20, 2026 | 19.63 | 19.65 | 19.63 | 19.65 | 19.65 | 0.15% | 15,400 |
| Jul 17, 2026 | 19.61 | 19.62 | 19.61 | 19.62 | 19.62 | 0.31% | 15,800 |
| Jul 16, 2026 | 19.59 | 19.59 | 19.59 | 19.56 | 19.56 | 0.20% | 400 |
| Jul 15, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - | - |