Samsung CSI China Dragon Internet ETF (2812.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 02:54PM HKT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 10.100 | 10.120 | 10.100 | 10.120 | 10.120 | 5,200 |
| 20 Jun 2024 | 10.360 | 10.360 | 10.310 | 10.310 | 10.310 | 84,600 |
| 19 Jun 2024 | 10.210 | 10.440 | 10.210 | 10.460 | 10.460 | 10,000 |
| 18 Jun 2024 | 10.210 | 10.210 | 10.210 | 10.210 | 10.210 | - |
| 17 Jun 2024 | 10.200 | 10.330 | 10.200 | 10.270 | 10.270 | 23,800 |
| 14 Jun 2024 | 10.310 | 10.330 | 10.310 | 10.330 | 10.330 | 400 |
| 13 Jun 2024 | 9.950 | 10.380 | 9.950 | 10.380 | 10.380 | 13,000 |
| 12 Jun 2024 | 10.230 | 10.230 | 10.230 | 10.230 | 10.230 | - |
| 11 Jun 2024 | 10.240 | 10.340 | 10.240 | 10.330 | 10.330 | 51,600 |
| 07 Jun 2024 | 10.320 | 10.320 | 10.240 | 10.240 | 10.240 | 14,991 |
| 06 Jun 2024 | 10.420 | 10.420 | 10.330 | 10.360 | 10.360 | 17,000 |
| 05 Jun 2024 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | - |
| 04 Jun 2024 | 10.380 | 10.420 | 10.380 | 10.420 | 10.420 | 3,600 |
| 03 Jun 2024 | 10.350 | 10.400 | 10.350 | 10.370 | 10.370 | 189,800 |
| 31 May 2024 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | - |
| 30 May 2024 | 10.330 | 10.430 | 10.130 | 10.250 | 10.250 | 5,400 |
| 29 May 2024 | 10.490 | 10.490 | 10.310 | 10.320 | 10.320 | 30,000 |
| 28 May 2024 | 10.790 | 10.820 | 10.660 | 10.670 | 10.670 | 24,600 |
| 27 May 2024 | 10.630 | 10.710 | 10.630 | 10.690 | 10.690 | 2,600 |
| 24 May 2024 | 10.630 | 10.740 | 10.520 | 10.520 | 10.520 | 46,800 |
| 23 May 2024 | 10.670 | 10.790 | 10.670 | 10.690 | 10.690 | 5,231 |
| 22 May 2024 | 10.900 | 11.000 | 10.900 | 10.930 | 10.930 | 114,800 |
| 21 May 2024 | 11.100 | 11.100 | 10.950 | 10.990 | 10.990 | 32,000 |
| 20 May 2024 | 11.160 | 11.190 | 11.160 | 11.190 | 11.190 | 24,400 |
| 17 May 2024 | 11.250 | 11.260 | 11.160 | 11.260 | 11.260 | 76,400 |
| 16 May 2024 | 10.950 | 11.030 | 10.890 | 10.990 | 10.990 | 26,600 |
| 14 May 2024 | 10.910 | 11.010 | 10.900 | 10.900 | 10.900 | 25,400 |
| 13 May 2024 | 10.560 | 10.780 | 10.560 | 10.780 | 10.780 | 96,200 |
| 10 May 2024 | 10.600 | 10.690 | 10.470 | 10.590 | 10.590 | 241,800 |
| 09 May 2024 | 10.510 | 10.620 | 10.510 | 10.600 | 10.600 | 74,200 |
| 08 May 2024 | 10.420 | 10.420 | 10.420 | 10.420 | 10.420 | - |
| 07 May 2024 | 10.630 | 10.660 | 10.480 | 10.480 | 10.480 | 98,000 |
| 06 May 2024 | 10.670 | 10.750 | 10.650 | 10.740 | 10.740 | 125,800 |
| 03 May 2024 | 10.730 | 10.760 | 10.540 | 10.650 | 10.650 | 246,600 |
| 02 May 2024 | 10.000 | 10.380 | 10.000 | 10.350 | 10.350 | 434,800 |
| 30 Apr 2024 | 10.120 | 10.120 | 9.985 | 10.010 | 10.010 | 98,800 |
| 29 Apr 2024 | 10.140 | 10.250 | 10.100 | 10.100 | 10.100 | 599,600 |
| 26 Apr 2024 | 9.900 | 10.180 | 9.900 | 10.140 | 10.140 | 102,600 |
| 25 Apr 2024 | 9.765 | 9.935 | 9.770 | 9.790 | 9.790 | 150,800 |
| 24 Apr 2024 | 9.570 | 9.890 | 9.570 | 9.865 | 9.865 | 113,127 |
| 23 Apr 2024 | 9.380 | 9.570 | 9.380 | 9.570 | 9.570 | 180,061 |
| 22 Apr 2024 | 9.055 | 9.175 | 9.025 | 9.170 | 9.170 | 97,600 |
| 19 Apr 2024 | 8.900 | 8.905 | 8.810 | 8.930 | 8.930 | 243,600 |
| 18 Apr 2024 | 9.090 | 9.110 | 9.090 | 9.095 | 9.095 | 1,400 |
| 17 Apr 2024 | 8.985 | 9.020 | 8.985 | 9.040 | 9.040 | 3,400 |
| 16 Apr 2024 | 9.115 | 9.155 | 9.040 | 9.050 | 9.050 | 160,000 |
| 15 Apr 2024 | 9.200 | 9.315 | 9.200 | 9.315 | 9.315 | 70,000 |
| 12 Apr 2024 | 9.585 | 9.585 | 9.425 | 9.425 | 9.425 | 70,200 |
| 11 Apr 2024 | 9.470 | 9.595 | 9.470 | 9.595 | 9.595 | 4,200 |
| 10 Apr 2024 | 9.500 | 9.645 | 9.500 | 9.610 | 9.610 | 83,000 |
| 09 Apr 2024 | 9.410 | 9.410 | 9.345 | 9.375 | 9.375 | 215,811 |
| 08 Apr 2024 | 9.300 | 9.300 | 9.300 | 9.305 | 9.305 | 7,200 |
| 05 Apr 2024 | 9.315 | 9.315 | 9.315 | 9.315 | 9.315 | - |
| 03 Apr 2024 | 9.315 | 9.315 | 9.315 | 9.315 | 9.315 | - |
| 02 Apr 2024 | 9.305 | 9.520 | 9.305 | 9.455 | 9.455 | 206,600 |
| 28 Mar 2024 | 9.295 | 9.370 | 9.295 | 9.305 | 9.305 | 66,800 |
| 27 Mar 2024 | 9.210 | 9.210 | 9.075 | 9.085 | 9.085 | 269,200 |
| 26 Mar 2024 | 9.160 | 9.330 | 9.160 | 9.285 | 9.285 | 77,600 |
| 25 Mar 2024 | 9.305 | 9.310 | 9.215 | 9.215 | 9.215 | 147,800 |
| 22 Mar 2024 | 9.295 | 9.295 | 9.070 | 9.185 | 9.185 | 347,800 |
| 21 Mar 2024 | 9.555 | 9.580 | 9.475 | 9.475 | 9.475 | 195,058 |
| 20 Mar 2024 | 9.205 | 9.315 | 9.205 | 9.310 | 9.310 | 112,200 |
| 19 Mar 2024 | 9.315 | 9.365 | 9.270 | 9.275 | 9.275 | 55,000 |
| 18 Mar 2024 | 9.300 | 9.355 | 9.285 | 9.355 | 9.355 | 158,400 |
| 15 Mar 2024 | 9.280 | 9.280 | 9.135 | 9.220 | 9.220 | 144,000 |
| 14 Mar 2024 | 9.520 | 9.520 | 9.280 | 9.350 | 9.350 | 232,800 |
| 13 Mar 2024 | 9.380 | 9.480 | 9.380 | 9.405 | 9.405 | 109,600 |
| 12 Mar 2024 | 9.080 | 9.335 | 9.080 | 9.325 | 9.325 | 138,400 |
| 11 Mar 2024 | 8.905 | 8.970 | 8.895 | 8.970 | 8.970 | 96,800 |
| 08 Mar 2024 | 8.845 | 8.875 | 8.820 | 8.820 | 8.820 | 313,000 |
| 07 Mar 2024 | 8.920 | 8.945 | 8.685 | 8.715 | 8.715 | 363,625 |
| 06 Mar 2024 | 8.775 | 9.045 | 8.775 | 8.920 | 8.920 | 881,800 |
| 05 Mar 2024 | 8.875 | 8.875 | 8.725 | 8.725 | 8.725 | 140,800 |
| 04 Mar 2024 | 9.045 | 9.150 | 9.045 | 9.100 | 9.100 | 72,200 |
| 01 Mar 2024 | 8.870 | 9.115 | 8.870 | 9.085 | 9.085 | 149,600 |
| 29 Feb 2024 | 8.980 | 9.035 | 8.975 | 8.990 | 8.990 | 258,800 |
| 28 Feb 2024 | 9.190 | 9.200 | 8.970 | 8.980 | 8.980 | 332,800 |
| 27 Feb 2024 | 9.055 | 9.190 | 8.900 | 9.190 | 9.190 | 246,400 |
| 26 Feb 2024 | 9.085 | 9.165 | 9.080 | 9.080 | 9.080 | 199,600 |
| 23 Feb 2024 | 9.015 | 9.245 | 9.015 | 9.200 | 9.200 | 133,271 |
| 22 Feb 2024 | 9.035 | 9.165 | 8.980 | 9.165 | 9.165 | 81,000 |
| 21 Feb 2024 | 9.155 | 9.200 | 9.125 | 9.090 | 9.090 | 76,800 |
| 20 Feb 2024 | 8.850 | 8.850 | 8.780 | 8.870 | 8.870 | 136,600 |
| 19 Feb 2024 | 8.925 | 8.925 | 8.900 | 8.885 | 8.885 | 109,400 |
| 16 Feb 2024 | 8.795 | 9.110 | 8.850 | 9.110 | 9.110 | 219,200 |
| 15 Feb 2024 | 8.800 | 8.840 | 8.785 | 8.800 | 8.800 | 90,800 |
| 14 Feb 2024 | 8.520 | 8.785 | 8.520 | 8.780 | 8.780 | 115,200 |
| 09 Feb 2024 | 8.545 | 8.545 | 8.545 | 8.545 | 8.545 | - |
| 08 Feb 2024 | 8.650 | 8.750 | 8.590 | 8.620 | 8.620 | 253,000 |
| 07 Feb 2024 | 8.865 | 8.920 | 8.675 | 8.675 | 8.675 | 302,423 |
| 06 Feb 2024 | 8.585 | 8.835 | 8.585 | 8.810 | 8.810 | 132,400 |
| 05 Feb 2024 | 8.335 | 8.410 | 8.390 | 8.390 | 8.390 | 66,400 |
| 02 Feb 2024 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | - |
| 01 Feb 2024 | 8.345 | 8.590 | 8.400 | 8.425 | 8.425 | 360,200 |
| 31 Jan 2024 | 8.410 | 8.415 | 8.190 | 8.235 | 8.235 | 202,400 |
| 30 Jan 2024 | 8.570 | 8.570 | 8.470 | 8.455 | 8.455 | 5,600 |
| 29 Jan 2024 | 8.740 | 8.880 | 8.740 | 8.835 | 8.835 | 128,800 |
| 26 Jan 2024 | 8.920 | 8.920 | 8.720 | 8.720 | 8.720 | 107,600 |
| 25 Jan 2024 | 8.845 | 9.040 | 8.845 | 9.005 | 9.005 | 157,600 |
| 24 Jan 2024 | 8.680 | 8.915 | 8.555 | 8.875 | 8.875 | 189,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.