Fubon Hang Seng Sh Sz Sk (Selcrp) Hidivyld Etf (HKG:3190)
Hong Kong · Delayed Price · Currency is HKD 15.38
-0.22 (-1.41%)
At close: Aug 1, 2025, 4:00 PM HKT
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 14.97 | 14.97 | 14.90 | 14.93 | - | -0.20% | 119,400 |
| Jun 25, 2025 | 14.90 | 14.98 | 14.90 | 14.96 | - | 0.40% | 96,600 |
| Jun 24, 2025 | 14.80 | 14.92 | 14.79 | 14.90 | - | 1.09% | 230,130 |
| Jun 23, 2025 | 14.53 | 14.74 | 14.52 | 14.74 | - | 1.31% | 125,000 |
| Jun 20, 2025 | 14.41 | 14.60 | 14.40 | 14.55 | - | 1.04% | 158,204 |
| Jun 19, 2025 | 14.80 | 14.80 | 14.36 | 14.40 | - | -4.64% | 408,800 |
| Jun 18, 2025 | 15.10 | 15.14 | 14.97 | 15.10 | - | - | 281,600 |
| Jun 17, 2025 | 15.35 | 15.35 | 15.04 | 15.10 | - | -0.33% | 327,800 |
| Jun 16, 2025 | 15.00 | 15.18 | 15.00 | 15.15 | - | 0.40% | 185,400 |
| Jun 13, 2025 | 14.98 | 15.14 | 14.98 | 15.09 | - | 0.87% | 590,800 |
| Jun 12, 2025 | 15.05 | 15.09 | 14.95 | 14.96 | - | -0.60% | 576,000 |
| Jun 11, 2025 | 14.86 | 15.07 | 14.86 | 15.05 | - | 1.28% | 201,600 |
| Jun 10, 2025 | 14.85 | 14.90 | 14.69 | 14.86 | - | 0.07% | 122,680 |
| Jun 9, 2025 | 14.81 | 14.85 | 14.61 | 14.85 | - | 0.75% | 142,600 |
| Jun 6, 2025 | 14.65 | 14.76 | 14.65 | 14.74 | - | 0.68% | 135,820 |
| Jun 5, 2025 | 14.55 | 14.64 | 14.55 | 14.64 | - | 1.24% | 84,600 |
| Jun 4, 2025 | 14.46 | 14.51 | 14.42 | 14.46 | - | - | 136,000 |
| Jun 3, 2025 | 14.29 | 14.49 | 14.29 | 14.46 | - | 2.12% | 115,600 |
| Jun 2, 2025 | 14.28 | 14.28 | 13.90 | 14.16 | - | -0.91% | 264,600 |
| May 30, 2025 | 14.35 | 14.39 | 14.28 | 14.29 | - | -0.76% | 42,400 |
| May 29, 2025 | 14.35 | 14.40 | 14.32 | 14.40 | - | 0.28% | 75,200 |
| May 28, 2025 | 14.42 | 14.42 | 14.34 | 14.36 | - | - | 48,200 |
| May 27, 2025 | 14.34 | 14.37 | 14.28 | 14.36 | - | 0.56% | 83,400 |
| May 26, 2025 | 14.31 | 14.41 | 14.28 | 14.28 | - | - | 46,600 |
| May 23, 2025 | 14.29 | 14.29 | 14.27 | 14.28 | - | 0.28% | 41,345 |