Fullgoal Hang Seng Hk High Dividend ETF (HKG:9031)
Hong Kong · Delayed Price · Currency is HKD · Price in USD 1.218
-0.004 (-0.33%)
Last updated: Sep 21, 2026, 3:07 PM HKT
HKG:9031 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.33% | - |
| Sep 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 50,000 |
| Sep 18, 2026 | 1.23 | 1.23 | 1.23 | 1.22 | 1.22 | -0.33% | 25,000 |
| Sep 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.16% | - |
| Sep 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Sep 15, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.49% | - |
| Sep 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.33% | - |
| Sep 11, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.32% | - |
| Sep 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Sep 9, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Sep 8, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.33% | - |
| Sep 7, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.16% | - |
| Sep 4, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.49% | - |
| Sep 3, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Sep 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.33% | - |
| Sep 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.03% | - |
| Aug 31, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | -0.32% | - |
| Aug 28, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | - | - |
| Aug 27, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | - | - |
| Aug 26, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | - | - |
| Aug 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | -0.32% | - |
| Aug 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | -0.16% | 500 |
| Aug 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | 0.97% | - |
| Aug 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | 0.49% | - |
| Aug 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.22 | 0.33% | 5,700 |
| Aug 18, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.22 | 0.82% | - |
| Aug 17, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | 0.66% | - |
| Aug 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - | - |
| Aug 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | -0.17% | - |
| Aug 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | -0.17% | - |
| Aug 11, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - | - |
| Aug 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | 0.33% | - |
| Aug 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | -0.66% | - |
| Aug 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | -0.82% | - |
| Aug 5, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.22 | -0.16% | - |
| Aug 4, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.22 | -1.44% | - |
| Aug 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | -0.67% | - |
| Jul 31, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | -0.47% | - |
| Jul 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | 0.63% | - |
| Jul 29, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | 1.78% | - |
| Jul 28, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22 | 0.81% | - |
| Jul 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | - | - |
| Jul 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | -0.16% | - |
| Jul 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | 0.99% | - |
| Jul 22, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | - | - |
| Jul 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | - | - |
| Jul 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | 2.53% | - |
| Jul 17, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | -0.50% | 40,000 |
| Jul 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.18 | 0.67% | - |
| Jul 15, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | 1.02% | - |