Fubon Hang Seng Sh Sz Sk (Selcrp) Hidivyld Etf (HKG:3190)
Hong Kong · Delayed Price · Currency is HKD 15.53
-0.03 (-0.19%)
Last updated: Sep 3, 2025, 2:49 PM HKT
HKG:3190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.49 | 15.67 | 15.46 | 15.65 | - | 1.62% | 119,256 |
| Sep 4, 2025 | 15.52 | 15.52 | 15.32 | 15.40 | - | -0.77% | 214,494 |
| Sep 3, 2025 | 15.71 | 15.71 | 15.51 | 15.52 | - | -0.26% | 131,138 |
| Sep 2, 2025 | 15.60 | 15.72 | 15.56 | 15.56 | - | -0.26% | 98,974 |
| Sep 1, 2025 | 15.60 | 15.71 | 15.60 | 15.60 | - | 0.65% | 142,000 |
| Aug 29, 2025 | 15.69 | 15.71 | 15.50 | 15.50 | - | -0.64% | 357,000 |
| Aug 28, 2025 | 15.53 | 15.66 | 15.53 | 15.60 | - | 0.45% | 197,600 |
| Aug 27, 2025 | 15.71 | 15.77 | 15.50 | 15.53 | - | -1.08% | 149,000 |
| Aug 26, 2025 | 15.93 | 15.93 | 15.70 | 15.70 | - | -0.95% | 105,200 |
| Aug 25, 2025 | 15.90 | 15.96 | 15.83 | 15.85 | - | 0.51% | 267,000 |
| Aug 22, 2025 | 15.81 | 15.81 | 15.70 | 15.77 | - | 0.13% | 102,600 |
| Aug 21, 2025 | 15.70 | 15.87 | 15.70 | 15.75 | - | 0.19% | 120,318 |
| Aug 20, 2025 | 15.61 | 15.72 | 15.55 | 15.72 | - | 0.26% | 151,600 |
| Aug 19, 2025 | 15.65 | 16.50 | 15.60 | 15.68 | - | 0.19% | 395,200 |
| Aug 18, 2025 | 15.81 | 15.81 | 15.64 | 15.65 | - | -0.89% | 242,800 |
| Aug 15, 2025 | 15.98 | 15.98 | 15.77 | 15.79 | - | -1.19% | 334,200 |
| Aug 14, 2025 | 16.14 | 16.23 | 15.98 | 15.98 | - | -0.62% | 91,235 |
| Aug 13, 2025 | 16.10 | 16.20 | 16.04 | 16.08 | - | 0.50% | 140,000 |
| Aug 12, 2025 | 15.98 | 16.02 | 15.93 | 16.00 | - | 0.76% | 107,400 |
| Aug 11, 2025 | 15.85 | 16.06 | 15.85 | 15.88 | - | -0.19% | 63,800 |
| Aug 8, 2025 | 15.92 | 15.95 | 15.84 | 15.91 | - | -0.06% | 118,000 |
| Aug 7, 2025 | 15.84 | 16.02 | 15.78 | 15.92 | - | 1.08% | 215,042 |
| Aug 6, 2025 | 15.71 | 15.80 | 15.70 | 15.75 | - | 0.25% | 80,200 |
| Aug 5, 2025 | 15.56 | 15.72 | 15.52 | 15.71 | - | 1.09% | 179,800 |
| Aug 4, 2025 | 15.38 | 15.57 | 15.30 | 15.54 | - | 1.04% | 128,452 |
| Aug 1, 2025 | 15.70 | 15.70 | 15.38 | 15.38 | - | -1.41% | 275,600 |
| Jul 31, 2025 | 15.81 | 15.87 | 15.56 | 15.60 | - | -1.52% | 320,600 |
| Jul 30, 2025 | 15.83 | 15.95 | 15.78 | 15.84 | - | 0.06% | 139,600 |
| Jul 29, 2025 | 15.87 | 15.87 | 15.73 | 15.83 | - | 0.13% | 151,400 |
| Jul 28, 2025 | 15.95 | 15.95 | 15.70 | 15.81 | - | -0.57% | 161,800 |
| Jul 25, 2025 | 16.02 | 16.02 | 15.87 | 15.90 | - | -0.69% | 174,800 |
| Jul 24, 2025 | 15.86 | 16.01 | 15.84 | 16.01 | - | 1.33% | 136,800 |
| Jul 23, 2025 | 15.82 | 15.85 | 15.76 | 15.80 | - | 0.51% | 400,176 |
| Jul 22, 2025 | 15.60 | 15.80 | 15.54 | 15.72 | - | 0.90% | 303,454 |
| Jul 21, 2025 | 15.35 | 15.59 | 15.35 | 15.58 | - | 1.50% | 212,150 |
| Jul 18, 2025 | 15.22 | 15.37 | 15.22 | 15.35 | - | 0.79% | 114,800 |
| Jul 17, 2025 | 15.28 | 15.30 | 15.20 | 15.23 | - | -0.33% | 170,800 |
| Jul 16, 2025 | 15.28 | 15.30 | 15.23 | 15.28 | - | 0.39% | 81,600 |
| Jul 15, 2025 | 15.27 | 15.37 | 15.17 | 15.22 | - | -0.33% | 96,000 |
| Jul 14, 2025 | 15.23 | 15.30 | 15.23 | 15.27 | - | 0.53% | 110,376 |
| Jul 11, 2025 | 15.20 | 15.37 | 15.18 | 15.19 | - | 0.33% | 107,000 |
| Jul 10, 2025 | 15.00 | 15.16 | 15.00 | 15.14 | - | 0.93% | 81,600 |
| Jul 9, 2025 | 15.13 | 15.13 | 14.92 | 15.00 | - | -0.86% | 141,400 |
| Jul 8, 2025 | 15.15 | 15.19 | 15.10 | 15.13 | - | 0.53% | 69,697 |
| Jul 7, 2025 | 15.08 | 15.08 | 15.01 | 15.05 | - | -0.33% | 130,800 |
| Jul 4, 2025 | 15.06 | 15.11 | 14.96 | 15.10 | - | -0.13% | 87,600 |
| Jul 3, 2025 | 15.09 | 15.12 | 15.04 | 15.12 | - | 0.67% | 127,352 |
| Jul 2, 2025 | 14.83 | 15.05 | 14.83 | 15.02 | - | 1.62% | 207,800 |
| Jun 30, 2025 | 14.85 | 14.88 | 14.75 | 14.78 | - | -0.47% | 125,800 |
| Jun 27, 2025 | 14.97 | 15.00 | 14.81 | 14.85 | - | -0.54% | 212,000 |