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
16.69
-0.07 (-0.42%)
At close: Sep 23, 2026

HKG:3190 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202616.9016.9016.6916.7616.76-0.42%471,690
Sep 21, 202617.0417.1816.9917.1816.830.82%487,963
Sep 18, 202617.0717.1517.0417.0416.69-0.18%888,600
Sep 17, 202617.0517.3316.8417.0716.72-0.06%385,200
Sep 16, 202617.1017.1816.9917.0816.730.06%457,720
Sep 15, 202617.3317.3317.0617.0716.72-1.50%925,800
Sep 14, 202617.2517.3417.2117.3316.980.46%273,990
Sep 11, 202617.3217.3217.1417.2516.90-0.40%397,400
Sep 10, 202617.3017.3417.2117.3216.970.12%332,000
Sep 9, 202617.2517.3517.2117.3016.950.29%167,548
Sep 8, 202617.1717.3417.1617.2516.900.41%295,991
Sep 7, 202617.3817.3817.1417.1816.83-1.04%548,800
Sep 4, 202617.2117.4017.2117.3617.011.28%254,906
Sep 3, 202617.2617.3917.1417.1416.79-0.52%194,200
Sep 2, 202617.2317.2517.0617.2316.88-174,626
Sep 1, 202617.0517.2417.0417.2316.881.06%184,210
Aug 31, 202617.0517.1016.9317.0516.70-269,828
Aug 28, 202617.0617.2116.9417.0516.70-0.06%133,200
Aug 27, 202617.1517.1616.9917.0616.71-0.70%314,279
Aug 26, 202617.1917.2317.1317.1816.83-0.06%143,800
Aug 25, 202617.2317.2817.1617.1916.84-0.23%101,600
Aug 24, 202617.2117.2417.1517.2316.880.41%166,431
Aug 21, 202617.0417.1917.0417.1616.810.82%209,631
Aug 20, 202616.8717.0416.8717.0216.670.89%552,000
Aug 19, 202616.8116.8916.6816.8716.530.36%343,006
Aug 18, 202616.8516.8516.7616.8116.47-0.24%112,915
Aug 17, 202616.7516.9216.7516.8516.510.72%94,600
Aug 14, 202616.7516.8016.6916.7316.39-0.12%94,600
Aug 13, 202616.7616.8016.7316.7516.41-0.06%132,400
Aug 12, 202616.8716.8716.6816.7616.42-0.65%105,284
Aug 11, 202617.0017.0016.8516.8716.53-0.76%150,932
Aug 10, 202616.7717.0016.7717.0016.651.37%154,622
Aug 7, 202616.8016.8116.6816.7716.43-0.12%101,151
Aug 6, 202616.7516.8116.5916.7916.45-0.12%224,400
Aug 5, 202616.8916.8916.7216.8116.47-0.47%247,659
Aug 4, 202617.1717.1716.8816.8916.55-1.63%175,456
Aug 3, 202617.2617.4117.1517.1716.82-0.52%141,400
Jul 31, 202617.4217.4217.0817.2616.91-0.92%333,400
Jul 30, 202617.2217.4217.2217.4217.071.34%357,600
Jul 29, 202617.0017.2016.9417.1916.841.12%388,800
Jul 28, 202616.8817.0016.8717.0016.650.71%154,228
Jul 27, 202616.7916.9316.7916.8816.540.54%333,400
Jul 24, 202616.8716.9016.7716.7916.45-0.47%192,528
Jul 23, 202616.6316.9016.6316.8716.531.50%202,798
Jul 22, 202616.5816.6516.5116.6216.28-134,635
Jul 21, 202616.7016.8116.6016.6216.28-0.30%277,400
Jul 20, 202616.2516.6716.2516.6716.332.58%232,836
Jul 17, 202616.3016.4016.1516.2515.920.12%326,000
Jul 16, 202616.2016.3516.2016.2315.900.31%251,687
Jul 15, 202616.0116.1816.0016.1815.851.13%225,686