UK markets closed

Samsung S&P High Dividend APAC ex NZ REITs ETF (3187.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
15.350+0.180 (+1.19%)
At close: 03:12PM HKT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202415.29015.35015.28015.35015.3509,200
09 May 202415.25015.25015.25015.25015.250-
08 May 202415.35015.35015.35015.35015.350-
07 May 202415.38015.38015.34015.37015.3701,600
06 May 202415.36015.38015.35015.38015.3803,600
03 May 202415.14015.33015.14015.17015.1705,400
02 May 202415.15015.15015.15015.15015.150-
30 Apr 202415.16015.16015.11015.14015.1403,600
29 Apr 202415.07015.19015.06015.16015.16027,395
26 Apr 202415.01015.01015.00015.00015.00023,000
25 Apr 202415.07015.11015.07015.10015.10042,400
24 Apr 202415.25015.25015.19015.17015.17010,000
23 Apr 202415.09015.15015.09015.10015.1004,702
22 Apr 202414.96014.96014.93014.93014.9305,400
19 Apr 202414.61014.75014.58014.77014.7702,800
18 Apr 202414.80014.95014.80014.95014.95041,400
17 Apr 202414.85014.85014.85014.85014.850-
16 Apr 202415.00015.00014.83014.84014.84020,800
15 Apr 202415.17015.17015.17015.17015.170-
12 Apr 202415.48015.48015.34015.34015.34023,600
11 Apr 202415.60015.60015.49015.53015.53021,000
10 Apr 202415.91015.92015.87015.92015.92044,000
09 Apr 202415.92015.89015.85015.85015.85035,998
08 Apr 202415.76015.79015.76015.79015.79017,600
05 Apr 202415.61015.66015.59015.66015.6607,200
03 Apr 202415.85015.85015.56015.59015.59015,000
02 Apr 202415.84015.84015.79015.83015.83013,800
28 Mar 202415.98015.98015.94015.93015.93011,000
27 Mar 202415.85015.92015.85015.86015.8602,386
26 Mar 202415.83015.91015.83015.85015.85021,800
25 Mar 202415.85015.93015.85015.89015.8902,200
22 Mar 202415.92015.92015.78015.82015.8208,000
21 Mar 202415.91016.08015.91016.01016.0101,251,114
20 Mar 202415.72015.73015.67015.68015.680327,400
19 Mar 202415.89015.90015.87015.85015.85014,600
18 Mar 202415.83015.83015.83015.83015.830-
15 Mar 202415.96015.98015.92015.92015.920136,800
14 Mar 202415.93015.94015.90015.94015.94016,000
13 Mar 202415.96015.96015.90015.90015.90012,200
12 Mar 202416.00016.00016.00016.00016.0005,200
11 Mar 202415.95015.98015.95015.96015.96033,400
08 Mar 202415.90015.98015.90015.96015.96039,200
07 Mar 202415.71015.71015.69015.69015.6908,319
06 Mar 202415.60015.68015.60015.67015.67078,400
05 Mar 202415.60015.60015.52015.53015.53030,200
04 Mar 202415.78015.85015.70015.70015.7009,800
01 Mar 202415.68015.68015.62015.65015.65063,600
29 Feb 202415.76015.76015.76015.76015.760-
28 Feb 202415.70015.75015.69015.69015.69044,400
27 Feb 202415.70015.74015.69015.74015.74029,789
26 Feb 202415.80015.84015.80015.84015.84012,000
23 Feb 202415.92015.92015.86015.86015.86023,915
22 Feb 202415.78015.90015.74015.90015.9005,400
21 Feb 202415.91015.91015.91015.89015.8901,800
20 Feb 202415.81015.82015.79015.82015.82014,400
19 Feb 202415.86015.89015.83015.85015.85025,000
16 Feb 202415.94016.03015.94016.00016.00077,400
15 Feb 202415.89015.89015.89015.91015.910800
14 Feb 202415.79015.79015.79015.79015.790-
09 Feb 202416.03016.03016.03016.03016.030-
08 Feb 202416.16016.16016.07016.07016.07055,200
07 Feb 202416.16016.16016.07016.07016.0702,531
06 Feb 202415.99016.04015.98016.03016.03040,200
05 Feb 202416.17016.17016.09016.10016.10094,800
02 Feb 202416.33016.47016.33016.45016.45017,200
01 Feb 202416.12016.12016.12016.12016.120-
31 Jan 202416.20016.33016.20016.33016.33023,000
30 Jan 202416.17016.23016.16016.20016.20049,200
29 Jan 202416.08016.08016.08016.08016.080385
26 Jan 202416.08016.17016.06016.06016.06045,200
25 Jan 202416.07016.08016.05016.07016.07051,000
24 Jan 202416.20016.26016.17016.27016.27039,000
23 Jan 202416.13016.13016.13016.13016.130-
22 Jan 202416.08016.16016.08016.16016.1605,126
19 Jan 202416.08016.08016.08016.08016.080-
18 Jan 202416.06016.07016.05016.05016.0509,400
17 Jan 202416.50016.50016.14016.18016.18031,600
16 Jan 202416.53016.56016.52016.56016.5608,486
15 Jan 202416.67016.67016.67016.67016.670-
12 Jan 202416.67016.67016.67016.67016.6703,200
11 Jan 202416.71016.76016.71016.76016.7609,400
10 Jan 202416.59016.65016.58016.61016.61057,800
09 Jan 202416.70016.70016.70016.70016.700-
08 Jan 202416.63016.63016.63016.63016.630-
05 Jan 202416.59016.65016.57016.60016.60060,000
04 Jan 202416.64016.64016.61016.61016.61044,400
03 Jan 202417.04017.04016.86016.86016.8608,200
02 Jan 202417.18017.18017.04017.04017.04012,000
29 Dec 202317.15017.18017.15017.18017.1804,400
28 Dec 202317.00017.18017.00017.15017.150119,373
27 Dec 202316.80016.89016.80016.89016.8901,000
22 Dec 202316.70016.75016.70016.75016.7505,200
21 Dec 202316.57016.57016.57016.57016.570-
20 Dec 202316.62016.62016.62016.62016.620-
19 Dec 202316.55016.55016.49016.49016.4904,800
18 Dec 202316.62016.63016.62016.63016.6303,800
15 Dec 202316.79016.88016.79016.87016.87059,400
14 Dec 202316.66016.83016.60016.79016.79059,371
13 Dec 202316.07016.07016.03016.03016.0302,000
12 Dec 202315.94016.10015.94016.10016.1001,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...