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
17.40
+0.01 (0.06%)
At close: Nov 6, 2026

HKG:3190 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202617.3917.4917.2317.4017.400.06%385,620
Nov 5, 202617.3017.4117.2617.3917.391.10%513,400
Nov 4, 202617.1017.2417.1017.2017.200.12%215,976
Nov 3, 202617.0617.1816.9017.1817.180.70%314,974
Nov 2, 202617.1517.3217.0317.0617.06-0.52%253,800
Oct 30, 202616.8017.2016.8017.1517.152.27%539,424
Oct 29, 202616.6716.8416.6716.7716.770.60%149,600
Oct 28, 202616.6916.6916.5816.6716.67-0.12%81,052
Oct 27, 202616.6316.7116.5816.6916.690.36%332,129
Oct 26, 202616.4516.6416.4216.6316.631.40%440,400
Oct 23, 202616.4316.5316.2816.4016.40-0.24%498,881
Oct 22, 202616.7416.7416.4216.4416.44-1.79%717,800
Oct 21, 202616.9016.9016.7116.7416.74-0.65%298,400
Oct 20, 202616.9917.0816.8516.8516.85-0.82%220,200
Oct 16, 202617.2417.2416.9816.9916.99-0.29%238,924
Oct 15, 202617.1017.1016.9217.0417.04-0.35%318,000
Oct 14, 202617.1917.2217.0917.1017.10-0.18%230,600
Oct 13, 202617.0617.1417.0117.1317.130.41%255,380
Oct 12, 202616.9617.1016.9617.0617.060.95%168,402
Oct 9, 202616.7716.9616.7716.9016.900.78%342,395
Oct 8, 202616.7016.9116.7016.7716.770.42%293,417
Oct 7, 202616.6516.7116.6416.7016.700.30%169,000
Oct 6, 202616.7116.7116.6116.6516.650.60%103,600
Oct 5, 202616.5916.7116.5216.5516.55-0.24%297,600
Oct 2, 202616.8416.8416.5716.5916.59-1.48%426,504
Sep 30, 202616.6916.8516.6316.8416.840.96%137,330
Sep 29, 202616.7216.7516.6616.6816.68-0.24%230,504
Sep 28, 202616.7016.7516.6716.7216.720.66%114,200
Sep 25, 202616.7116.7216.5216.6116.61-0.54%432,400
Sep 24, 202616.7016.7116.6516.7016.700.06%367,800
Sep 23, 202616.7616.7616.6716.6916.69-0.42%333,600
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