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
17.23
0.00 (0.00%)
At close: Sep 2, 2026

HKG:3190 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202617.2317.2517.0617.10--0.75%39,800
Sep 1, 202617.0517.2417.0417.2317.231.06%184,210
Aug 31, 202617.0517.1016.9317.0517.05-269,828
Aug 28, 202617.0617.2116.9417.0517.05-0.06%133,200
Aug 27, 202617.1517.1616.9917.0617.06-0.70%314,279
Aug 26, 202617.1917.2317.1317.1817.18-0.06%143,800
Aug 25, 202617.2317.2817.1617.1917.19-0.23%101,600
Aug 24, 202617.2117.2417.1517.2317.230.41%166,431
Aug 21, 202617.0417.1917.0417.1617.160.82%209,631
Aug 20, 202616.8717.0416.8717.0217.020.89%552,000
Aug 19, 202616.8116.8916.6816.8716.870.36%343,006
Aug 18, 202616.8516.8516.7616.8116.81-0.24%112,915
Aug 17, 202616.7516.9216.7516.8516.850.72%94,600
Aug 14, 202616.7516.8016.6916.7316.73-0.12%94,600
Aug 13, 202616.7616.8016.7316.7516.75-0.06%132,400
Aug 12, 202616.8716.8716.6816.7616.76-0.65%105,284
Aug 11, 202617.0017.0016.8516.8716.87-0.76%150,932
Aug 10, 202616.7717.0016.7717.0017.001.37%154,622
Aug 7, 202616.8016.8116.6816.7716.77-0.12%101,151
Aug 6, 202616.7516.8116.5916.7916.79-0.12%224,400
Aug 5, 202616.8916.8916.7216.8116.81-0.47%247,659
Aug 4, 202617.1717.1716.8816.8916.89-1.63%175,456
Aug 3, 202617.2617.4117.1517.1717.17-0.52%141,400
Jul 31, 202617.4217.4217.0817.2617.26-0.92%333,400
Jul 30, 202617.2217.4217.2217.4217.421.34%357,600
Jul 29, 202617.0017.2016.9417.1917.191.12%388,800
Jul 28, 202616.8817.0016.8717.0017.000.71%154,228
Jul 27, 202616.7916.9316.7916.8816.880.54%333,400
Jul 24, 202616.8716.9016.7716.7916.79-0.47%192,528
Jul 23, 202616.6316.9016.6316.8716.871.50%202,798
Jul 22, 202616.5816.6516.5116.6216.62-134,635
Jul 21, 202616.7016.8116.6016.6216.62-0.30%277,400
Jul 20, 202616.2516.6716.2516.6716.672.58%232,836
Jul 17, 202616.3016.4016.1516.2516.250.12%326,000
Jul 16, 202616.2016.3516.2016.2316.230.31%251,687
Jul 15, 202616.0116.1816.0016.1816.181.12%225,686
Jul 14, 202615.8516.0315.7616.0016.000.95%199,800
Jul 13, 202615.7915.8815.7615.8515.850.38%212,931
Jul 10, 202615.6815.8915.6515.7915.790.70%215,422
Jul 9, 202615.8415.8415.6615.6815.68-1.01%217,110
Jul 8, 202615.5615.8415.5615.8415.842.33%346,112
Jul 7, 202615.6115.6115.4215.4815.48-0.83%228,400
Jul 6, 202615.5515.6315.4615.6115.610.39%340,600
Jul 3, 202615.3515.6215.3515.5515.551.44%531,644
Jul 2, 202615.1815.5015.1815.3315.330.99%527,434
Jun 30, 202615.4315.5515.0815.1815.18-1.62%421,200
Jun 29, 202615.4015.7015.2815.4315.430.13%402,772
Jun 26, 202615.5715.5715.2915.4115.41-1.03%445,814
Jun 25, 202615.6915.7615.5515.5715.57-0.95%350,000
Jun 24, 202615.9315.9515.7015.7215.72-1.32%447,000