Fubon FTSE Taiwan RIC Capped Index ETF (HKG:3021)
Hong Kong · Delayed Price · Currency is HKD 10.11
-0.02 (-0.20%)
At close: Sep 11, 2025
HKG:3021 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 10.08 | 10.11 | 10.08 | 10.11 | - | -0.20% | 400 |
| Sep 10, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | - | 1.45% | - |
| Sep 9, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | - | 2.04% | - |
| Sep 8, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | - | 0.98% | - |
| Sep 5, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | - | 1.52% | - |
| Sep 4, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | 0.69% | - |
| Sep 3, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | - | - | - |
| Sep 2, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | - | -0.68% | - |
| Sep 1, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | -1.14% | - |
| Aug 29, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | - | -0.10% | 200 |
| Aug 28, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | - | - | - |
| Aug 27, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | - | - | - |
| Aug 26, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | - | - | - |
| Aug 25, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | - | 1.63% | 200 |
| Aug 22, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | - | -0.26% | - |
| Aug 21, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | - | - | - |
| Aug 20, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | - | -2.95% | - |
| Aug 19, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | - | -1.50% | - |
| Aug 18, 2025 | 10.01 | 10.01 | 9.98 | 9.98 | - | 0.86% | 200 |
| Aug 15, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | - | -0.20% | 200 |
| Aug 14, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | - | - | - |
| Aug 13, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | - | 0.25% | - |
| Aug 12, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | - | -0.10% | - |
| Aug 11, 2025 | 9.92 | 9.92 | 9.90 | 9.90 | - | 0.66% | 200 |
| Aug 8, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | - | -0.05% | - |
| Aug 7, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | - | 2.18% | - |
| Aug 6, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | - | -0.05% | - |
| Aug 5, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | - | 0.63% | - |
| Aug 4, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | - | 0.95% | 200 |
| Aug 1, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | - | -1.10% | - |
| Jul 31, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | - | 0.47% | - |
| Jul 30, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | - | -0.21% | 200 |
| Jul 29, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | - | -0.88% | - |
| Jul 28, 2025 | 9.70 | 9.70 | 9.65 | 9.65 | - | - | 600 |
| Jul 25, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | -0.16% | - |
| Jul 24, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | - | 0.47% | - |
| Jul 23, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | - | 0.68% | 1,200 |
| Jul 22, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | -0.93% | - |
| Jul 21, 2025 | 9.68 | 9.68 | 9.64 | 9.64 | - | 0.42% | 1,400 |
| Jul 18, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | 0.10% | - |
| Jul 17, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | - | 1.48% | - |
| Jul 16, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | - | - |
| Jul 15, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | 0.27% | - |
| Jul 14, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | - | -0.32% | 400 |
| Jul 11, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | - | 0.32% | - |
| Jul 10, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | - | 0.69% | - |
| Jul 9, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | - | - | - |
| Jul 8, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | - | - | - |
| Jul 7, 2025 | 9.41 | 9.41 | 9.36 | 9.36 | - | - | 1,200 |
| Jul 4, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | - | -1.68% | 6,600 |