Skip to main content
logo
Fubon Shanghai-Shenzhen-Hong Kong High Dividend Yield ETF (HKG:3190)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.70
+0.06 (0.34%)
At close: Jun 2, 2026

HKG:3190 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202617.6717.8517.5917.7017.700.34%269,714
Jun 1, 202617.4017.6817.4017.6417.641.38%211,226
May 29, 202617.2217.4017.2217.4017.401.05%602,622
May 28, 202617.4317.4317.1517.2217.22-1.20%545,000
May 27, 202617.5717.5817.3517.4317.43-0.85%536,200
May 26, 202617.5717.6617.4317.5817.580.06%434,888
May 22, 202617.5617.7417.5117.5717.570.06%377,265
May 21, 202617.8017.8017.5417.5617.56-1.13%538,400
May 20, 202617.7717.8017.6617.7617.76-0.06%108,826
May 19, 202617.7617.7917.7017.7717.770.17%159,200
May 18, 202617.9017.9317.6617.7417.74-0.89%372,792
May 15, 202618.0518.0517.8017.9017.90-0.83%747,400
May 14, 202618.0418.1018.0418.0518.050.06%123,818
May 13, 202618.1218.1418.0118.0418.04-0.39%188,626
May 12, 202618.0718.2018.0718.1118.110.33%211,400
May 11, 202618.0218.0717.9918.0518.050.17%234,697
May 8, 202618.1018.2017.9218.0218.02-0.44%358,855
May 7, 202618.2318.2618.0718.1018.10-0.77%332,200
May 6, 202618.1318.2618.0018.2418.240.61%712,068
May 5, 202618.1518.1617.9718.1318.13-0.11%256,800
May 4, 202618.3618.3618.0518.1518.150.55%183,000
Apr 30, 202618.2718.2718.0118.0518.05-1.20%234,502
Apr 29, 202618.0118.3018.0118.2718.271.44%402,616
Apr 28, 202618.1018.1017.8818.0118.01-0.44%310,000
Apr 27, 202618.1618.1618.0318.0918.09-0.39%185,800
Apr 24, 202618.0818.1818.0018.1618.160.44%192,521
Apr 23, 202617.9718.0817.8818.0818.080.61%207,600
Apr 22, 202618.0518.1117.9017.9717.97-0.39%148,118
Apr 21, 202617.9018.0517.9018.0418.040.95%166,506
Apr 20, 202617.8918.0017.7717.8717.87-0.11%128,644
Apr 17, 202618.0318.0317.8417.8917.89-0.72%257,200
Apr 16, 202618.0018.0517.9818.0218.020.11%169,400
Apr 15, 202618.1018.1017.9618.0018.00-0.55%181,600
Apr 14, 202617.9918.3817.9818.1018.101.23%631,200
Apr 13, 202617.9017.9017.7317.8817.88-0.22%144,600
Apr 10, 202618.0018.0417.8617.9217.920.11%195,636
Apr 9, 202617.7917.9217.7817.9017.900.67%192,148
Apr 8, 202617.7217.8317.7017.7817.780.91%324,600
Apr 2, 202617.5717.7017.5117.6217.620.28%143,600
Apr 1, 202617.6517.7317.5517.5717.570.92%315,400
Mar 31, 202617.5817.6517.3017.4117.41-1.02%246,400
Mar 30, 202617.5717.6417.3817.5917.590.06%197,200
Mar 27, 202617.4617.6717.4117.5817.580.34%206,000
Mar 26, 202617.6217.6417.4817.5217.52-0.40%180,200
Mar 25, 202617.5417.5817.4617.5917.590.29%190,600
Mar 24, 202617.4017.5817.3817.5417.541.39%343,800
Mar 23, 202617.6617.6617.1717.3017.30-3.03%903,400
Mar 20, 202618.0018.0517.7417.8417.84-0.45%511,755
Mar 19, 202618.2018.2518.0418.1217.92-0.77%804,508
Mar 18, 202618.1518.3018.0518.2618.060.61%540,800