UK markets open in 6 hours 38 minutes
NIKKEI 225
38,595.18 -242.28 (-0.62%) HANG SENG
18,444.11 +41.11 (+0.22%) CRUDE OIL
73.02 -0.23 (-0.31%) GOLD FUTURES
2,347.70 +0.30 (+0.01%) DOW
38,711.29 +140.26 (+0.36%) Bitcoin GBP
55,206.38 +1,417.73 (+2.64%)
Samsung S&P GSCI Crude Oil ER Futures ETF (3175.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 6.850 | 6.850 | 6.635 | 6.640 | 6.640 | 1,025,800 |
| 03 Jun 2024 | 7.010 | 7.015 | 6.945 | 7.000 | 7.000 | 224,400 |
| 31 May 2024 | 7.020 | 7.035 | 7.010 | 7.025 | 7.025 | 156,200 |
| 30 May 2024 | 7.160 | 7.160 | 7.135 | 7.125 | 7.125 | 89,200 |
| 29 May 2024 | 7.225 | 7.240 | 7.210 | 7.235 | 7.235 | 267,400 |
| 28 May 2024 | 7.100 | 7.110 | 7.095 | 7.105 | 7.105 | 220,000 |
| 27 May 2024 | 7.010 | 7.035 | 7.010 | 7.030 | 7.030 | 59,800 |
| 24 May 2024 | 6.950 | 6.950 | 6.910 | 6.920 | 6.920 | 128,400 |
| 23 May 2024 | 6.930 | 6.985 | 6.930 | 6.985 | 6.985 | 82,800 |
| 22 May 2024 | 7.045 | 7.055 | 7.000 | 7.000 | 7.000 | 208,600 |
| 21 May 2024 | 7.165 | 7.170 | 7.085 | 7.095 | 7.095 | 109,200 |
| 20 May 2024 | 7.175 | 7.210 | 7.175 | 7.210 | 7.210 | 389,200 |
| 17 May 2024 | 7.095 | 7.140 | 7.095 | 7.130 | 7.130 | 267,000 |
| 16 May 2024 | 7.075 | 7.080 | 7.060 | 7.070 | 7.070 | 185,400 |
| 14 May 2024 | 7.080 | 7.095 | 7.080 | 7.075 | 7.075 | 20,600 |
| 13 May 2024 | 7.060 | 7.060 | 6.975 | 7.030 | 7.030 | 150,600 |
| 10 May 2024 | 7.135 | 7.160 | 7.135 | 7.145 | 7.145 | 106,600 |
| 09 May 2024 | 7.090 | 7.120 | 7.090 | 7.120 | 7.120 | 128,468 |
| 08 May 2024 | 7.015 | 7.030 | 6.955 | 6.955 | 6.955 | 180,600 |
| 07 May 2024 | 7.065 | 7.075 | 7.035 | 7.035 | 7.035 | 97,000 |
| 06 May 2024 | 7.040 | 7.070 | 7.030 | 7.065 | 7.065 | 244,000 |
| 03 May 2024 | 7.110 | 7.110 | 7.080 | 7.100 | 7.100 | 248,200 |
| 02 May 2024 | 7.080 | 7.115 | 7.080 | 7.115 | 7.115 | 373,000 |
| 30 Apr 2024 | 7.370 | 7.380 | 7.360 | 7.395 | 7.395 | 71,400 |
| 29 Apr 2024 | 7.415 | 7.430 | 7.400 | 7.430 | 7.430 | 121,800 |
| 26 Apr 2024 | 7.455 | 7.485 | 7.455 | 7.470 | 7.470 | 209,400 |
| 25 Apr 2024 | 7.380 | 7.410 | 7.365 | 7.410 | 7.410 | 71,000 |
| 24 Apr 2024 | 7.410 | 7.435 | 7.410 | 7.420 | 7.420 | 142,000 |
| 23 Apr 2024 | 7.315 | 7.350 | 7.300 | 7.350 | 7.350 | 91,200 |
| 22 Apr 2024 | 7.290 | 7.290 | 7.210 | 7.215 | 7.215 | 518,600 |
| 19 Apr 2024 | 7.315 | 7.620 | 7.315 | 7.400 | 7.400 | 2,029,000 |
| 18 Apr 2024 | 7.540 | 7.540 | 7.305 | 7.310 | 7.310 | 168,800 |
| 17 Apr 2024 | 7.545 | 7.560 | 7.530 | 7.555 | 7.555 | 76,200 |
| 16 Apr 2024 | 7.600 | 7.625 | 7.580 | 7.580 | 7.580 | 347,200 |
| 15 Apr 2024 | 7.585 | 7.585 | 7.485 | 7.485 | 7.485 | 626,400 |
| 12 Apr 2024 | 7.595 | 7.605 | 7.580 | 7.585 | 7.585 | 54,400 |
| 11 Apr 2024 | 7.625 | 7.635 | 7.590 | 7.630 | 7.630 | 215,000 |
| 10 Apr 2024 | 7.525 | 7.550 | 7.515 | 7.545 | 7.545 | 1,595,600 |
| 09 Apr 2024 | 7.615 | 7.635 | 7.570 | 7.625 | 7.625 | 1,930,002 |
| 08 Apr 2024 | 7.640 | 7.640 | 7.470 | 7.570 | 7.570 | 187,200 |
| 05 Apr 2024 | 7.610 | 7.660 | 7.610 | 7.630 | 7.630 | 642,600 |
| 03 Apr 2024 | 7.435 | 7.500 | 7.435 | 7.500 | 7.500 | 373,000 |
| 02 Apr 2024 | 7.360 | 7.435 | 7.360 | 7.435 | 7.435 | 457,800 |
| 28 Mar 2024 | 7.145 | 7.235 | 7.145 | 7.220 | 7.220 | 111,200 |
| 27 Mar 2024 | 7.160 | 7.160 | 7.140 | 7.145 | 7.145 | 21,200 |
| 26 Mar 2024 | 7.270 | 7.270 | 7.230 | 7.230 | 7.230 | 65,400 |
| 25 Mar 2024 | 7.175 | 7.180 | 7.155 | 7.160 | 7.160 | 35,800 |
| 22 Mar 2024 | 7.120 | 7.130 | 7.115 | 7.140 | 7.140 | 60,000 |
| 21 Mar 2024 | 7.205 | 7.235 | 7.205 | 7.215 | 7.215 | 225,600 |
| 20 Mar 2024 | 7.275 | 7.290 | 7.260 | 7.260 | 7.260 | 173,800 |
| 19 Mar 2024 | 7.240 | 7.280 | 7.230 | 7.230 | 7.230 | 195,600 |
| 18 Mar 2024 | 7.135 | 7.170 | 7.135 | 7.170 | 7.170 | 111,000 |
| 15 Mar 2024 | 7.105 | 7.125 | 7.100 | 7.100 | 7.100 | 251,000 |
| 14 Mar 2024 | 6.920 | 7.030 | 6.920 | 7.030 | 7.030 | 285,800 |
| 13 Mar 2024 | 6.885 | 6.895 | 6.880 | 6.875 | 6.875 | 28,000 |
| 12 Mar 2024 | 6.885 | 6.900 | 6.875 | 6.905 | 6.905 | 38,000 |
| 11 Mar 2024 | 6.805 | 6.840 | 6.795 | 6.855 | 6.855 | 76,400 |
| 08 Mar 2024 | 6.955 | 6.975 | 6.945 | 6.960 | 6.960 | 192,600 |
| 07 Mar 2024 | 6.860 | 6.940 | 6.860 | 6.920 | 6.920 | 123,000 |
| 06 Mar 2024 | 6.840 | 6.865 | 6.830 | 6.860 | 6.860 | 92,200 |
| 05 Mar 2024 | 6.910 | 6.910 | 6.870 | 6.870 | 6.870 | 284,200 |
| 04 Mar 2024 | 7.000 | 7.005 | 6.975 | 6.990 | 6.990 | 437,200 |
| 01 Mar 2024 | 6.865 | 6.870 | 6.865 | 6.865 | 6.865 | 79,400 |
| 29 Feb 2024 | 6.865 | 6.880 | 6.845 | 6.845 | 6.845 | 43,000 |
| 28 Feb 2024 | 6.880 | 6.890 | 6.870 | 6.875 | 6.875 | 172,000 |
| 27 Feb 2024 | 6.815 | 6.840 | 6.810 | 6.840 | 6.840 | 48,400 |
| 26 Feb 2024 | 6.710 | 6.710 | 6.690 | 6.695 | 6.695 | 35,200 |
| 23 Feb 2024 | 6.860 | 6.860 | 6.835 | 6.855 | 6.855 | 145,200 |
| 22 Feb 2024 | 6.840 | 6.860 | 6.840 | 6.860 | 6.860 | 10,800 |
| 21 Feb 2024 | 6.785 | 6.805 | 6.785 | 6.785 | 6.785 | 264,000 |
| 20 Feb 2024 | 6.880 | 6.890 | 6.880 | 6.890 | 6.890 | 133,600 |
| 19 Feb 2024 | 6.845 | 6.850 | 6.840 | 6.845 | 6.845 | 153,800 |
| 16 Feb 2024 | 6.815 | 6.830 | 6.815 | 6.825 | 6.825 | 214,200 |
| 15 Feb 2024 | 6.700 | 6.715 | 6.695 | 6.700 | 6.700 | 112,000 |
| 14 Feb 2024 | 6.750 | 6.835 | 6.750 | 6.835 | 6.835 | 886,000 |
| 09 Feb 2024 | 6.725 | 6.725 | 6.725 | 6.725 | 6.725 | - |
| 08 Feb 2024 | 6.555 | 6.570 | 6.555 | 6.565 | 6.565 | 59,600 |
| 07 Feb 2024 | 6.505 | 6.515 | 6.485 | 6.490 | 6.490 | 78,400 |
| 06 Feb 2024 | 6.450 | 6.465 | 6.445 | 6.465 | 6.465 | 90,200 |
| 05 Feb 2024 | 6.500 | 6.425 | 6.395 | 6.400 | 6.400 | 520,600 |
| 02 Feb 2024 | 6.565 | 6.570 | 6.535 | 6.550 | 6.550 | 105,000 |
| 01 Feb 2024 | 6.725 | 6.740 | 6.685 | 6.690 | 6.690 | 130,800 |
| 31 Jan 2024 | 6.820 | 6.830 | 6.820 | 6.810 | 6.810 | 47,200 |
| 30 Jan 2024 | 6.890 | 6.890 | 6.770 | 6.775 | 6.775 | 95,600 |
| 29 Jan 2024 | 6.850 | 6.910 | 6.850 | 6.890 | 6.890 | 1,229,400 |
| 26 Jan 2024 | 6.775 | 6.790 | 6.760 | 6.765 | 6.765 | 724,800 |
| 25 Jan 2024 | 6.630 | 6.670 | 6.625 | 6.670 | 6.670 | 693,000 |
| 24 Jan 2024 | 6.560 | 6.590 | 6.555 | 6.590 | 6.590 | 87,400 |
| 23 Jan 2024 | 6.550 | 6.615 | 6.575 | 6.615 | 6.615 | 266,800 |
| 22 Jan 2024 | 6.435 | 6.455 | 6.430 | 6.440 | 6.440 | 66,800 |
| 19 Jan 2024 | 6.500 | 6.520 | 6.495 | 6.515 | 6.515 | 497,600 |
| 18 Jan 2024 | 6.420 | 6.445 | 6.415 | 6.440 | 6.440 | 153,000 |
| 17 Jan 2024 | 6.365 | 6.385 | 6.345 | 6.355 | 6.355 | 307,800 |
| 16 Jan 2024 | 6.410 | 6.425 | 6.395 | 6.415 | 6.415 | 58,200 |
| 15 Jan 2024 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | - |
| 12 Jan 2024 | 6.500 | 6.530 | 6.400 | 6.510 | 6.510 | 308,000 |
| 11 Jan 2024 | 6.340 | 6.375 | 6.330 | 6.360 | 6.360 | 231,400 |
| 10 Jan 2024 | 6.405 | 6.430 | 6.400 | 6.400 | 6.400 | 175,400 |
| 09 Jan 2024 | 6.290 | 6.300 | 6.250 | 6.280 | 6.280 | 197,600 |
| 08 Jan 2024 | 6.495 | 6.495 | 6.425 | 6.455 | 6.455 | 173,400 |
| *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.