UK markets open in 3 hours 29 minutes

SAMSUNG Bloomberg Global Semiconductor ETF (3132.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
21.560-0.120 (-0.55%)
As of 10:08AM HKT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202421.58021.58021.54021.56021.5603,100
09 May 2024------
08 May 202421.68021.74021.68021.74021.74042,100
07 May 202421.70021.86021.70021.84021.84018,500
06 May 202421.34021.36021.28021.34021.34020,300
03 May 202420.74020.96020.74020.92020.920178,700
02 May 202421.48021.48020.70020.74020.74038,700
30 Apr 202421.58021.58021.46021.48021.4805,800
29 Apr 202421.38021.58021.38021.58021.58011,410
26 Apr 202420.50021.00020.50020.98020.9806,400
25 Apr 202420.58020.58020.42020.46020.4609,900
24 Apr 202421.00021.06020.94021.04021.04023,800
23 Apr 202419.99020.22019.99020.20020.2008,500
22 Apr 202419.99020.04019.95019.96019.96046,600
19 Apr 202421.00021.00020.28020.56020.560131,600
18 Apr 202421.42021.50021.22021.40021.40071,700
17 Apr 202421.94021.94021.60021.68021.680281,300
16 Apr 202421.68021.68021.50021.56021.56011,000
15 Apr 202422.00022.10021.98022.10022.10014,100
12 Apr 202422.40022.68022.40022.66022.66014,700
11 Apr 202422.22022.30022.18022.26022.26016,400
10 Apr 202422.34022.34022.30022.34022.3405,610
09 Apr 202421.40022.40021.40022.30022.300132,900
08 Apr 202422.12022.22022.12022.20022.2007,000
05 Apr 202421.70021.94021.40021.94021.940152,200
03 Apr 202421.46022.42021.46022.30022.30071,700
02 Apr 202422.36022.72022.36022.66022.66034,600
28 Mar 202422.00022.42022.00022.36022.36034,300
27 Mar 202422.72022.72022.40022.48022.4804,000
26 Mar 202422.78022.78022.68022.72022.7203,300
25 Mar 202422.42022.58022.42022.56022.56044,000
22 Mar 202422.52022.52022.40022.42022.42020,500
21 Mar 202422.10022.50022.00022.50022.50073,200
20 Mar 202421.74021.74021.52021.62021.62023,800
19 Mar 202421.70021.70021.40021.54021.54026,400
18 Mar 202421.64021.82021.64021.82021.8203,300
15 Mar 202421.80021.80021.62021.62021.62047,000
14 Mar 202422.60022.60022.14022.26022.26017,700
13 Mar 202422.56022.60022.50022.60022.60033,900
12 Mar 202422.00022.24022.00022.24022.24010,400
11 Mar 202423.22023.22022.18022.24022.24083,600
08 Mar 202423.04023.32023.04023.20023.20024,900
07 Mar 202422.36022.40022.26022.38022.38028,000
06 Mar 202422.12022.12021.84022.10022.10030,500
05 Mar 202422.10022.22022.04022.12022.12055,700
04 Mar 202421.26022.08021.26022.08022.08051,800
01 Mar 202420.74021.26020.74021.26021.26034,200
29 Feb 202419.70020.82019.70020.72020.72023,400
28 Feb 202420.86020.92020.80020.86020.8609,800
27 Feb 202420.82020.90020.82020.82020.82023,100
26 Feb 202420.70020.78020.70020.72020.72026,700
23 Feb 202420.96021.12020.96021.06021.06035,200
22 Feb 202419.99020.48019.99020.44020.440168,400
21 Feb 202419.77019.78019.72019.78019.780111,900
20 Feb 202420.12020.20020.04020.20020.20014,000
19 Feb 202420.22020.26020.20020.22020.22025,700
16 Feb 202420.42020.42020.32020.36020.36023,000
15 Feb 202419.98020.44019.98020.42020.42017,700
14 Feb 202419.92019.98019.88019.98019.98035,000
09 Feb 202419.94019.94019.94019.94019.940-
08 Feb 202419.75019.80019.74019.75019.75018,200
07 Feb 202419.60019.60019.25019.28019.2807,400
06 Feb 202419.40019.67019.40019.67019.67019,300
05 Feb 202419.19019.23019.10019.22019.22037,100
02 Feb 202418.81019.04018.81019.01019.01017,000
01 Feb 202418.70018.75018.62018.69018.6906,700
31 Jan 202418.88018.88018.45018.70018.70041,000
30 Jan 202419.20019.28019.20019.20019.20054,400
29 Jan 202419.00019.06019.00019.00019.0006,000
26 Jan 202418.96019.00018.88018.88018.880127,300
25 Jan 202419.24019.47019.24019.42019.42024,900
24 Jan 202418.90018.96018.84018.96018.96072,010
23 Jan 202418.97018.97018.79018.85018.85036,600
22 Jan 202418.42018.98018.42018.95018.950122,300
19 Jan 202418.00018.35018.00018.32018.32063,000
18 Jan 202417.56017.69017.48017.68017.68057,600
17 Jan 202417.38017.66017.38017.50017.50058,500
16 Jan 202417.47017.47017.32017.32017.3205,400
15 Jan 202417.55017.55017.55017.55017.550-
12 Jan 202417.55017.55017.55017.55017.550-
11 Jan 202417.51017.55017.51017.52017.5206,500
10 Jan 202417.47017.50017.47017.50017.5003,800
09 Jan 202417.50017.50017.48017.48017.4802,100
08 Jan 202417.13017.13017.04017.06017.06028,900
05 Jan 202416.84016.98016.84016.92016.92026,600
04 Jan 202416.98017.00016.92016.97016.9708,700
03 Jan 202417.33017.37017.20017.23017.23020,000
02 Jan 202417.84017.89017.80017.89017.89010,700
29 Dec 202317.99017.99017.83017.93017.9303,800
28 Dec 202317.94018.03017.94018.04018.04016,800
27 Dec 202317.55017.98017.55017.91017.91011,400
22 Dec 202317.50017.56017.44017.56017.56016,700
21 Dec 202317.40017.49017.21017.34017.34057,400
20 Dec 202317.50017.54017.50017.52017.52049,600
19 Dec 202317.44017.44017.37017.37017.37038,800
18 Dec 202317.34017.48017.34017.41017.41065,500
15 Dec 202317.18017.37017.18017.34017.34088,800
14 Dec 202316.88017.36016.88017.18017.18058,200
13 Dec 202316.75016.87016.75016.85016.85016,100
12 Dec 202316.48016.75016.40016.67016.670116,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...