Fullgoal Hang Seng Hk High Dividend ETF (HKG:3031)
Hong Kong · Delayed Price · Currency is HKD 9.50
-0.06 (-0.58%)
Sep 23, 2026, 3:58 PM HKT
HKG:3031 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.56 | 9.56 | 9.49 | 9.50 | 9.50 | -0.58% | 3,884,500 |
| Sep 22, 2026 | 9.62 | 9.62 | 9.53 | 9.55 | 9.55 | -0.62% | 3,949,600 |
| Sep 21, 2026 | 9.57 | 9.63 | 9.56 | 9.61 | 9.61 | 0.63% | 53,700 |
| Sep 18, 2026 | 9.59 | 9.61 | 9.55 | 9.55 | 9.55 | -0.42% | 3,986,800 |
| Sep 17, 2026 | 9.61 | 9.61 | 9.51 | 9.59 | 9.59 | -0.16% | 31,900 |
| Sep 16, 2026 | 9.61 | 9.61 | 9.59 | 9.61 | 9.61 | 0.05% | 37,100 |
| Sep 15, 2026 | 9.63 | 9.63 | 9.56 | 9.60 | 9.60 | -1.03% | 149,300 |
| Sep 14, 2026 | 9.60 | 9.72 | 9.60 | 9.70 | 9.70 | 1.31% | 16,500 |
| Sep 11, 2026 | 9.66 | 9.66 | 9.56 | 9.58 | 9.58 | -0.88% | 277,500 |
| Sep 10, 2026 | 9.64 | 9.68 | 9.60 | 9.66 | 9.66 | -0.26% | 14,000 |
| Sep 9, 2026 | 9.71 | 9.72 | 9.64 | 9.69 | 9.69 | -0.21% | 31,900 |
| Sep 8, 2026 | 9.63 | 9.71 | 9.59 | 9.71 | 9.71 | 0.83% | 48,400 |
| Sep 7, 2026 | 9.67 | 9.67 | 9.57 | 9.63 | 9.63 | -0.41% | 21,000 |
| Sep 4, 2026 | 9.63 | 9.70 | 9.63 | 9.67 | 9.67 | 0.83% | 24,400 |
| Sep 3, 2026 | 9.56 | 9.70 | 9.56 | 9.59 | 9.59 | 0.31% | 24,500 |
| Sep 2, 2026 | 9.60 | 9.60 | 9.49 | 9.56 | 9.56 | -0.62% | 15,900 |
| Sep 1, 2026 | 9.64 | 9.64 | 9.60 | 9.62 | 9.62 | -0.21% | 53,800 |
| Aug 31, 2026 | 9.71 | 9.72 | 9.68 | 9.70 | 9.64 | -0.15% | 77,900 |
| Aug 28, 2026 | 9.68 | 9.74 | 9.65 | 9.71 | 9.65 | -0.10% | 79,600 |
| Aug 27, 2026 | 9.70 | 9.72 | 9.66 | 9.72 | 9.66 | 0.21% | 23,100 |
| Aug 26, 2026 | 9.72 | 9.75 | 9.66 | 9.70 | 9.64 | -0.21% | 104,300 |
| Aug 25, 2026 | 9.78 | 9.79 | 9.72 | 9.72 | 9.66 | -0.56% | 107,800 |
| Aug 24, 2026 | 9.77 | 9.78 | 9.76 | 9.78 | 9.71 | 0.10% | 102,800 |
| Aug 21, 2026 | 9.74 | 9.77 | 9.74 | 9.77 | 9.70 | 0.36% | 22,100 |
| Aug 20, 2026 | 9.67 | 9.75 | 9.67 | 9.73 | 9.67 | 0.93% | 3,000 |
| Aug 19, 2026 | 9.58 | 9.67 | 9.58 | 9.64 | 9.58 | 0.42% | 23,500 |
| Aug 18, 2026 | 9.57 | 9.60 | 9.57 | 9.60 | 9.54 | - | 2,800 |
| Aug 17, 2026 | 9.49 | 9.64 | 9.49 | 9.60 | 9.54 | 1.21% | 246,600 |
| Aug 14, 2026 | 9.44 | 9.50 | 9.41 | 9.49 | 9.43 | 0.26% | 21,500 |
| Aug 13, 2026 | 9.48 | 9.48 | 9.46 | 9.46 | 9.40 | -0.26% | 244,800 |
| Aug 12, 2026 | 9.50 | 9.50 | 9.42 | 9.49 | 9.43 | -0.32% | 228,900 |
| Aug 11, 2026 | 9.54 | 9.54 | 9.50 | 9.52 | 9.46 | 0.16% | 324,200 |
| Aug 10, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.44 | 0.58% | 7,000 |
| Aug 7, 2026 | 9.50 | 9.50 | 9.41 | 9.45 | 9.39 | -0.53% | 298,700 |
| Aug 6, 2026 | 9.54 | 9.55 | 9.46 | 9.50 | 9.44 | -0.31% | 77,700 |
| Aug 5, 2026 | 9.51 | 9.61 | 9.50 | 9.53 | 9.47 | -0.83% | 228,600 |
| Aug 4, 2026 | 9.72 | 9.75 | 9.60 | 9.61 | 9.55 | -1.49% | 190,400 |
| Aug 3, 2026 | 9.82 | 9.82 | 9.74 | 9.75 | 9.69 | -0.71% | 290,200 |
| Jul 31, 2026 | 9.85 | 9.89 | 9.84 | 9.88 | 9.76 | -1.05% | 208,400 |
| Jul 30, 2026 | 9.88 | 9.99 | 9.88 | 9.99 | 9.86 | 1.06% | 287,700 |
| Jul 29, 2026 | 9.80 | 9.88 | 9.80 | 9.88 | 9.76 | 1.28% | 129,800 |
| Jul 28, 2026 | 9.65 | 9.77 | 9.65 | 9.76 | 9.64 | 1.19% | 195,600 |
| Jul 27, 2026 | 9.60 | 9.61 | 9.60 | 9.64 | 9.52 | 0.52% | 10,300 |
| Jul 24, 2026 | 9.63 | 9.64 | 9.59 | 9.59 | 9.47 | -0.78% | 6,900 |
| Jul 23, 2026 | 9.64 | 9.69 | 9.64 | 9.67 | 9.55 | 1.20% | 30,300 |
| Jul 22, 2026 | 9.52 | 9.57 | 9.52 | 9.55 | 9.43 | 0.05% | 8,500 |
| Jul 21, 2026 | 9.61 | 9.61 | 9.53 | 9.55 | 9.43 | -0.37% | 39,500 |
| Jul 20, 2026 | 9.50 | 9.59 | 9.50 | 9.58 | 9.46 | 2.57% | 35,300 |
| Jul 17, 2026 | 9.40 | 9.40 | 9.29 | 9.34 | 9.23 | - | 69,100 |
| Jul 16, 2026 | 9.35 | 9.36 | 9.33 | 9.34 | 9.23 | 0.48% | 119,100 |