UK markets closed

Samsung Bitcoin Futures Active Etf (3135.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
23.860+0.740 (+3.20%)
At close: 04:08PM HKT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202423.76023.92023.66023.86023.86044,950
09 May 202423.18023.32023.08023.12023.12082,950
08 May 202424.08024.08023.44023.50023.50033,300
07 May 202424.30024.30023.90024.08024.08083,700
06 May 202424.00024.44024.00024.40024.400233,850
03 May 202422.60022.74022.50022.50022.500129,450
02 May 202423.00023.00021.62021.90021.900184,650
30 Apr 202424.38024.42023.96023.96023.960106,100
29 Apr 202424.06024.08023.48023.64023.640174,200
26 Apr 202424.58024.60024.44024.50024.500156,600
25 Apr 202425.00025.00024.30024.34024.34035,000
24 Apr 202425.42025.56025.38025.40025.40039,150
23 Apr 202425.60025.62025.24025.26025.260172,650
22 Apr 202424.72025.40024.58025.24025.24091,400
19 Apr 202423.70024.80022.80024.72024.720370,250
18 Apr 202424.02024.02023.22023.36023.360127,950
17 Apr 202425.00025.00024.20024.28024.280155,400
16 Apr 202425.38025.38023.90024.24024.240406,550
15 Apr 202425.68025.68024.92025.46025.460147,050
12 Apr 202427.20027.32026.96027.12027.120154,050
11 Apr 202427.14027.40027.04027.20027.200169,150
10 Apr 202427.28027.28026.22026.54026.540253,550
09 Apr 202427.50027.50026.96027.38027.38082,800
08 Apr 202425.64027.26025.64027.20027.200192,650
05 Apr 202426.02026.16025.50025.64025.64054,200
03 Apr 202425.50025.54025.16025.48025.480111,150
02 Apr 202427.12028.00025.44025.54025.540155,800
28 Mar 202426.76027.16026.56027.12027.12031,750
27 Mar 202427.20027.20026.78026.78026.78090,600
26 Mar 202427.00027.50027.00027.20027.200107,050
25 Mar 202425.78026.20025.70025.78025.78094,950
22 Mar 202425.38025.72025.18025.56025.56023,700
21 Mar 202426.26026.28025.56025.82025.820223,100
20 Mar 202424.48024.52023.56024.38024.380313,350
19 Mar 202426.10026.36024.66024.94024.940313,900
18 Mar 202426.42026.66026.00026.40026.40060,950
15 Mar 202428.34028.34025.90026.50026.500345,900
14 Mar 202428.40028.68028.20028.44028.44048,500
13 Mar 202428.00028.48027.92028.40028.40060,500
12 Mar 202427.90028.20027.76028.00028.000173,150
11 Mar 202426.30027.70026.28027.62027.620171,800
08 Mar 202425.98026.28025.96026.20026.20096,250
07 Mar 202425.90025.90025.54025.82025.82098,461
06 Mar 202425.70025.90024.42025.90025.900136,250
05 Mar 202426.02026.80025.78025.78025.780245,500
04 Mar 202424.24025.00024.24024.98024.98074,600
01 Mar 202424.02024.10023.70024.02024.02083,100
29 Feb 202426.00026.00023.70024.28024.280207,900
28 Feb 202422.10022.80022.10022.78022.78080,450
27 Feb 202420.80022.36020.80021.88021.880155,400
26 Feb 202420.08020.14020.02020.02020.02039,330
23 Feb 202420.16020.22019.85019.85019.85043,150
22 Feb 202420.14020.28020.00020.22020.22013,000
21 Feb 202420.38020.40020.12020.14020.1405,000
20 Feb 202420.16020.38020.16020.30020.30013,950
19 Feb 202420.70020.70020.34020.52020.52096,050
16 Feb 202420.42020.52020.32020.32020.32047,250
15 Feb 202420.06020.58020.06020.32020.32080,300
14 Feb 202418.11019.63018.11019.60019.60047,750
09 Feb 202417.83018.21017.82018.10018.10016,850
08 Feb 202417.55017.56017.49017.53017.53037,450
07 Feb 202416.92016.95016.83016.83016.8303,550
06 Feb 202416.73016.78016.73016.80016.8003,350
05 Feb 202417.00017.00016.63016.88016.8802,850
02 Feb 202416.95017.02016.91016.96016.96084,650
01 Feb 202416.48016.55016.47016.55016.55014,800
31 Jan 202416.82016.90016.78016.91016.91013,450
30 Jan 202417.11017.21017.06017.06017.06028,200
29 Jan 202415.74016.71015.74016.48016.480193,000
26 Jan 202415.71015.83015.71015.74015.7405,450
25 Jan 202415.75015.78015.66015.77015.77034,550
24 Jan 202415.69015.75015.59015.75015.75021,900
23 Jan 202416.00016.00015.63015.63015.63019,600
22 Jan 202416.26016.26016.00016.10016.10058,550
19 Jan 202416.88016.88016.07016.25016.25028,850
18 Jan 2024------
17 Jan 202416.97016.97016.82016.81016.8108,900
16 Jan 202416.72016.86016.72016.79016.79013,700
15 Jan 202417.85017.85016.63016.82016.82083,650
12 Jan 202418.25018.30018.08018.14018.14053,250
11 Jan 202418.09018.48018.06018.16018.160259,150
10 Jan 202418.07018.27018.07018.09018.09014,100
09 Jan 202418.46018.62018.44018.59018.59022,300
08 Jan 202417.38017.47017.13017.37017.370119,000
05 Jan 202417.41017.41016.99017.35017.35025,696
04 Jan 202416.95017.18016.90016.99016.99031,423
03 Jan 202418.34018.34017.91017.91017.91024,550
02 Jan 202418.25018.44018.16018.34018.340115,200
29 Dec 202317.00017.00016.80016.80016.80016,850
28 Dec 202317.48017.48017.16017.23017.230119,300
27 Dec 202316.86017.04016.83016.96016.960459,300
22 Dec 202317.68017.80017.55017.48017.4806,250
21 Dec 202317.38017.55017.35017.54017.5405,450
20 Dec 202316.91017.08016.91017.16017.160400
19 Dec 202317.18017.36017.18017.23017.23010,100
18 Dec 202316.50016.50016.38016.46016.4605,700
15 Dec 202317.26017.26017.08017.14017.14010,600
14 Dec 2023------
13 Dec 202316.50016.58016.39016.54016.54083,100
12 Dec 202316.70016.90016.64016.86016.860295,850
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...