HKSE - Delayed Quote HKD

Xtrackers - FTSE Vietnam Swap UCITS ETF (3087.HK)

219.000
+1.600
+(0.74%)
At close: 2:06:24 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 27, 2025218.300219.000218.300219.000219.0002,150
May 26, 2025214.600217.200212.800217.400217.4005,550
May 23, 2025213.900213.900213.900213.900213.90050
May 22, 2025216.100218.200215.300215.300215.3002,020
May 21, 2025213.600214.900212.900214.800214.8002,250
May 20, 2025208.500213.000208.500213.000213.0001,050
May 19, 2025205.800208.500205.800208.500208.5002,740
May 16, 2025207.000208.000205.800205.800205.8003,710
May 15, 2025207.000207.500206.500206.500206.5001,380
May 14, 2025205.900207.500205.900207.500207.5002,310
May 13, 2025204.900205.900204.900205.300205.3001,180
May 12, 2025203.500205.000203.500205.000205.000970
May 9, 2025204.400205.300203.400203.300203.3003,840
May 8, 2025200.600204.600200.600204.600204.6003,060
May 7, 2025199.150200.600198.950200.600200.600860
May 6, 2025196.100200.000196.100199.800199.8001,410
May 2, 2025193.000196.350193.000196.000196.0007,460
Apr 30, 2025193.900195.150192.900193.100193.1002,600
Apr 29, 2025193.900194.000192.000193.950193.9508,400
Apr 28, 2025193.500194.450191.600194.000194.00028,460
Apr 25, 2025191.350192.800190.000192.800192.80064,680
Apr 24, 2025188.000191.300187.100191.300191.30041,320
Apr 23, 2025187.200192.750187.200192.150192.1502,980
Apr 22, 2025185.500187.300179.800187.300187.300860
Apr 17, 2025189.500190.000189.500190.700190.7002,410
Apr 16, 2025191.950193.950189.500189.500189.5003,050
Apr 15, 2025193.000196.600193.000195.000195.0003,310
Apr 14, 2025192.000196.350192.000196.350196.35054,500
Apr 11, 2025181.100190.000181.100189.950189.9503,260
Apr 10, 2025186.000192.550181.100184.900184.9009,140
Apr 9, 2025171.950173.800166.300169.100169.1007,180
Apr 8, 2025180.000185.850172.300173.800173.80016,359
Apr 7, 2025187.750187.750176.550176.950176.95017,180
Apr 3, 2025193.450195.100188.000189.800189.80018,910
Apr 2, 2025204.800205.100204.800205.000205.000410
Apr 1, 2025202.900204.400202.900204.400204.4001,690
Mar 31, 2025202.800203.400202.600203.400203.400240
Mar 28, 2025204.000205.300204.000205.000205.0001,140
Mar 27, 2025204.800205.000204.800205.000205.000510
Mar 26, 2025206.000206.000204.900205.600205.6001,260
Mar 25, 2025204.800206.600204.800206.400206.4004,280
Mar 24, 2025203.300204.700203.300204.700204.7001,670
Mar 21, 2025200.000202.100200.000202.100202.1003,280
Mar 20, 2025202.800203.000201.000201.000201.0001,590
Mar 19, 2025202.900202.900202.900202.800202.800180
Mar 18, 2025204.900204.900202.300203.000203.0001,220
Mar 17, 2025203.300204.900203.300203.700203.700990
Mar 14, 2025203.300203.600203.300203.300203.3003,180
Mar 13, 2025200.600203.600200.600202.000202.0001,480
Mar 12, 2025199.450201.000199.450200.600200.600650
Mar 11, 2025199.800199.800197.000199.350199.350470
Mar 10, 2025198.000200.000199.800199.800199.800870
Mar 7, 2025198.000198.500197.700198.050198.0503,320
Mar 6, 2025193.500196.000193.450196.050196.0501,010
Mar 5, 2025194.800195.950194.800195.750195.7504,210
Mar 4, 2025194.900195.100194.000194.800194.8001,510
Mar 3, 2025194.000195.000194.000194.900194.900230
Feb 28, 2025193.400194.000193.150194.000194.0001,000
Feb 27, 2025192.550192.550191.350192.550192.5501,250
Feb 26, 2025193.000193.000192.900192.900192.900170
Feb 25, 2025193.000194.300193.000193.500193.500930
Feb 24, 2025189.000192.000188.200192.050192.0503,050
Feb 21, 2025189.500189.600189.050189.350189.3502,440
Feb 20, 2025190.000190.100190.000190.100190.1001,570
Feb 19, 2025188.000190.000188.000190.000190.0002,010
Feb 18, 2025187.900187.900187.900187.900187.900-
Feb 17, 2025189.000189.000188.000188.000188.000670
Feb 14, 2025189.150189.150189.150189.150189.150-
Feb 13, 2025186.600187.000185.950186.850186.8501,330
Feb 12, 2025186.000186.700186.700186.700186.70050
Feb 11, 2025187.300187.300187.300187.300187.300-
Feb 10, 2025189.250191.000188.600187.900187.9004,750
Feb 7, 2025189.250189.250189.250189.250189.250-
Feb 6, 2025190.400190.400190.400190.400190.400-
Feb 5, 2025190.000190.700190.000190.550190.550320
Feb 4, 2025189.000189.400188.800189.250189.2503,380
Feb 3, 2025189.400189.400189.400189.400189.400-
Jan 28, 2025190.000190.000190.000190.000190.000-
Jan 27, 2025180.050189.100180.050188.900188.9002,930
Jan 24, 2025189.500189.900189.500189.950189.950400
Jan 23, 2025188.500189.550188.150189.550189.5501,650
Jan 22, 2025188.600188.600188.600188.600188.600-
Jan 21, 2025188.600188.600188.600188.600188.600-
Jan 20, 2025188.000189.700188.000189.050189.0501,290
Jan 17, 2025185.400187.750183.550187.750187.7501,870
Jan 16, 2025184.000187.000184.000186.000186.000620
Jan 15, 2025185.000185.000184.500184.800184.800690
Jan 14, 2025184.000187.750183.500184.000184.000620
Jan 13, 2025184.100184.100182.050184.100184.100700
Jan 10, 2025187.000187.000185.000185.000185.000200
Jan 9, 2025186.050187.000186.050187.000187.00090
Jan 8, 2025186.600186.600186.000186.050186.0502,490
Jan 7, 2025188.900188.900186.600186.600186.6001,710
Jan 6, 2025189.950189.950189.000188.900188.900580
Jan 3, 2025190.000190.000188.750190.000190.000460
Jan 2, 2025190.450190.500189.300190.000190.0001,050
Dec 31, 2024189.300189.300189.300189.300189.300-
Dec 30, 2024190.500191.000189.000189.000189.0001,070
Dec 27, 2024191.800192.250190.500190.900190.9001,000
Dec 24, 2024191.800191.800191.800191.800191.800-
Dec 23, 2024192.000193.450192.000192.950192.950830
Dec 20, 2024190.900190.900190.900190.900190.900-
Dec 19, 2024192.500192.500190.900190.900190.9001,040
Dec 18, 2024192.500192.900192.500192.800192.8002,600
Dec 17, 2024192.600193.700190.650192.500192.5005,660
Dec 16, 2024192.800193.600191.900193.450193.4501,930
Dec 13, 2024195.450195.450194.550194.550194.5501,560
Dec 12, 2024195.650196.000195.550195.800195.800390
Dec 11, 2024196.000197.000195.600197.000197.000910
Dec 10, 2024197.200197.250196.000196.000196.0001,120
Dec 9, 2024196.000197.450196.000197.250197.250600
Dec 6, 2024195.900197.000195.900197.000197.000440
Dec 5, 2024192.000196.100190.000196.100196.100920
Dec 4, 2024192.000192.000190.850192.000192.000710
Dec 3, 2024193.750193.750193.350193.350193.350950
Dec 2, 2024194.100194.100193.750193.750193.750670
Nov 29, 2024192.800193.000190.900193.100193.1002,180
Nov 28, 2024194.000194.000192.000192.850192.8503,940
Nov 27, 2024194.000194.000194.000194.000194.000-
Nov 26, 2024192.400194.850192.400194.100194.1002,240
Nov 25, 2024190.250192.900190.250192.400192.400570
Nov 22, 2024191.000191.000190.200190.200190.2001,700
Nov 21, 2024190.000192.000189.800192.000192.0001,510
Nov 20, 2024189.100191.650188.050189.650189.6505,100
Nov 19, 2024190.000190.000189.000189.000189.000770
Nov 18, 2024189.900189.900188.000189.000189.000710
Nov 15, 2024191.000191.000189.750189.900189.9002,110
Nov 14, 2024193.450193.450192.000191.950191.950490
Nov 13, 2024192.450193.450191.950193.450193.4501,180
Nov 12, 2024193.250195.900192.200192.450192.4507,200
Nov 11, 2024193.050195.000193.050194.700194.7001,330
Nov 8, 2024197.800197.800194.700194.700194.7002,530
Nov 7, 2024195.800197.650195.800197.400197.400990
Nov 6, 2024195.000196.400195.000195.800195.800590
Nov 5, 2024195.000195.000194.500194.850194.850310
Nov 4, 2024195.550195.600194.500195.500195.5002,170
Nov 1, 2024197.150197.150195.600196.400196.400530
Oct 31, 2024196.150196.150196.150196.150196.150-
Oct 30, 2024195.750195.750195.750195.750195.750-
Oct 29, 2024196.000198.550195.500198.000198.0002,470
Oct 28, 2024196.800197.150196.000196.400196.40010,160
Oct 25, 2024198.000198.800197.700198.000198.0001,290
Oct 24, 2024199.050199.500199.000199.000199.0007,830
Oct 23, 2024199.950200.200199.950200.200200.200220
Oct 22, 2024200.000201.900199.900199.950199.950690
Oct 21, 2024195.350202.100195.350202.000202.0001,230
Oct 18, 2024200.000203.000200.000203.000203.000860
Oct 17, 2024203.000202.200201.000202.200202.2008,080
Oct 16, 2024202.600204.100202.600204.100204.100440
Oct 15, 2024207.700207.700205.000204.800204.8001,250
Oct 14, 2024207.000208.000206.200207.800207.8007,330
Oct 10, 2024204.000207.200204.000207.000207.0005,390
Oct 9, 2024202.700203.900202.700204.400204.400600
Oct 8, 2024200.000205.500200.000203.800203.8002,700
Oct 7, 2024201.300202.000200.300200.400200.4005,090
Oct 4, 2024203.000203.000201.900201.900201.9003,280
Oct 3, 2024205.800205.800203.100203.100203.100640
Oct 2, 2024205.800207.000205.100205.800205.8005,520
Sep 30, 2024207.300207.100206.000206.600206.6001,000
Sep 27, 2024207.000207.500205.800207.300207.3003,880
Sep 26, 2024204.200207.500204.200207.500207.5002,920
Sep 25, 2024205.300207.000204.500207.000207.0003,080
Sep 24, 2024203.300204.400203.300204.400204.400680
Sep 23, 2024201.300202.000201.300201.800201.800170
Sep 20, 2024204.700206.500204.700206.500206.500710
Sep 19, 2024201.500204.900201.500204.900204.900490
Sep 17, 2024197.400201.600197.400201.600201.6004,040
Sep 16, 2024202.000202.100202.100201.600201.60030
Sep 13, 2024203.000203.200202.100202.100202.100630
Sep 12, 2024203.200203.200203.200203.200203.200-
Sep 11, 2024204.700204.700202.500202.500202.500120
Sep 10, 2024205.300205.300204.900204.700204.7001,210
Sep 9, 2024205.700205.700205.000205.000205.0001,500
Sep 5, 2024204.700206.800204.600206.000206.0003,530
Sep 4, 2024203.200204.500203.200204.500204.500220
Sep 3, 2024204.500205.000204.500205.100205.100260
Sep 2, 2024205.300205.300205.300205.300205.300-
Aug 30, 2024204.100205.200203.000205.200205.200830
Aug 29, 2024203.800203.800203.800203.800203.80030
Aug 28, 2024206.100206.100205.400205.400205.4001,210
Aug 27, 2024205.000205.500205.000205.500205.500890
Aug 26, 2024202.600205.900202.600205.000205.0007,150
Aug 23, 2024202.200202.600202.200202.600202.600470
Aug 22, 2024202.100202.100202.100202.100202.100-
Aug 21, 2024201.100202.500201.100202.500202.500740
Aug 20, 2024201.000201.000198.850201.400201.4002,080
Aug 19, 2024196.450199.400196.450199.000199.000840
Aug 16, 2024193.000196.550192.550196.450196.4507,940
Aug 15, 2024193.000193.000193.000193.000193.000-
Aug 14, 2024192.100193.050192.100193.100193.1001,170
Aug 13, 2024194.000192.800192.800192.800192.800310
Aug 12, 2024195.550195.550195.000194.900194.900210
Aug 9, 2024193.200193.200192.000193.500193.500740
Aug 8, 2024193.350193.400193.200193.200193.200400
Aug 7, 2024190.000194.300190.000194.300194.300770
Aug 6, 2024189.100190.350187.850190.450190.4501,020
Aug 5, 2024192.000192.900186.200187.850187.8504,460
Aug 2, 2024193.650194.000191.500192.850192.8503,960
Aug 1, 2024196.900196.900193.650193.650193.650750
Jul 31, 2024196.850196.850196.850196.850196.850440
Jul 30, 2024196.600197.000196.850197.000197.000430
Jul 29, 2024196.600196.600196.600196.600196.600-
Jul 26, 2024195.000196.650195.000196.650196.650150
Jul 25, 2024195.000195.150194.900195.000195.0001,170
Jul 24, 2024195.000195.000192.050194.900194.9002,710
Jul 23, 2024197.000197.800195.800195.900195.9001,300
Jul 22, 2024199.000199.000195.900197.000197.0003,920
Jul 19, 2024198.450199.350198.450198.800198.800690
Jul 18, 2024199.250199.250198.050199.550199.5501,510
Jul 17, 2024202.000202.000198.000198.000198.0003,550
Jul 16, 2024201.200202.500200.600201.200201.2003,450
Jul 15, 2024201.800201.900201.300201.300201.3001,520
Jul 12, 2024202.000202.000201.800201.900201.900530
Jul 11, 2024203.400203.400201.900202.000202.0001,470
Jul 10, 2024203.400203.400203.400203.400203.400-
Jul 9, 2024201.300203.900201.200203.000203.0003,970
Jul 8, 2024202.000202.200201.300201.300201.300870
Jul 5, 2024201.800202.500201.700202.000202.0001,880
Jul 4, 2024202.200202.200201.000201.800201.8002,460
Jul 3, 2024201.100202.000200.900201.100201.1001,010
Jul 2, 2024199.900200.900198.700200.900200.90043,390
Jun 28, 2024200.100200.500199.900199.900199.900690
Jun 27, 2024201.000201.000200.800200.900200.900620
Jun 26, 2024201.900201.900201.000201.200201.2001,330
Jun 25, 2024202.500202.500199.950200.800200.8001,530
Jun 24, 2024204.800204.800200.600200.500200.500950
Jun 21, 2024204.400204.800203.600204.800204.8002,570
Jun 20, 2024205.200205.200204.500204.900204.9001,570
Jun 19, 2024204.800206.200204.800205.200205.20029,270
Jun 18, 2024207.400207.500204.800205.000205.00026,650
Jun 17, 2024207.600208.400207.000207.400207.400570
Jun 14, 2024209.800210.000207.100207.100207.1002,470
Jun 13, 2024210.000210.000210.000209.900209.90015,590
Jun 12, 2024210.000210.000206.400210.000210.0001,750
Jun 11, 2024210.000210.000206.900208.800208.8002,470
Jun 7, 2024209.300210.000209.300210.000210.0002,010
Jun 6, 2024211.000211.700210.000210.000210.0001,000
Jun 5, 2024211.100211.200210.700211.000211.000640
Jun 4, 2024209.900211.000209.900210.700210.7002,280
Jun 3, 2024205.300210.000205.300209.500209.5003,660
May 31, 2024206.100206.400205.600205.600205.6003,650
May 30, 2024208.300208.300204.300206.100206.1001,015
May 29, 2024209.400210.000208.200208.200208.2003,020
May 28, 2024208.100209.500207.300209.500209.5003,960
May 27, 2024209.500209.500208.400209.000209.0002,310

Related Tickers