UK markets closed

Samsung S&P High Dividend APAC ex NZ REITs ETF (9187.HK)

HKSE - HKSE Delayed price. Currency in USD
Add to watchlist
1.928-0.004 (-0.21%)
At close: 11:00AM HKT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20241.9561.9561.9561.9561.956-
09 May 20241.9561.9561.9561.9561.956-
08 May 20241.9601.9601.9601.9601.960-
07 May 20241.9601.9601.9601.9601.960-
06 May 20241.9581.9581.9581.9581.958-
03 May 20241.9381.9381.9381.9381.938-
02 May 20241.9321.9321.9321.9321.932-
30 Apr 20241.9321.9321.9321.9321.932-
29 Apr 20241.9321.9321.9321.9321.932-
26 Apr 20241.9281.9281.9281.9281.928-
25 Apr 20241.9321.9321.9321.9321.932-
24 Apr 20241.9321.9321.9321.9321.932-
23 Apr 20241.9221.9221.9221.9221.922-
22 Apr 20241.8981.8981.8981.8981.898-
19 Apr 20241.8941.8941.8941.8941.894-
18 Apr 20241.9021.9021.9021.9021.902-
17 Apr 20241.9021.9021.9021.9021.902-
16 Apr 20241.9061.9061.9061.9061.906-
15 Apr 20241.9441.9441.9441.9441.944-
12 Apr 20241.9661.9661.9661.9661.966-
11 Apr 20241.9901.9901.9901.9901.990-
10 Apr 20242.0282.0282.0282.0282.028-
09 Apr 20242.0222.0222.0222.0222.022-
08 Apr 20242.0142.0142.0142.0142.014-
05 Apr 20241.9981.9981.9981.9981.998-
03 Apr 20241.9961.9961.9961.9961.996-
02 Apr 20242.0342.0342.0342.0342.034-
28 Mar 20242.0422.0422.0422.0422.042-
27 Mar 20242.0342.0342.0342.0342.034-
26 Mar 20242.0342.0342.0342.0342.034-
25 Mar 20242.0342.0342.0342.0342.034-
22 Mar 20242.0342.0342.0342.0342.034-
21 Mar 20242.0522.0522.0522.0522.052-
20 Mar 20242.0122.0122.0122.0122.012-
20 Mar 20240.029 Dividend
19 Mar 20242.0282.0282.0282.0281.999-
18 Mar 20242.0282.0282.0282.0281.999-
15 Mar 20242.0402.0402.0402.0402.011-
14 Mar 20242.0422.0422.0422.0422.013-
13 Mar 20242.0422.0422.0422.0422.013-
12 Mar 20242.0442.0442.0442.0442.015-
11 Mar 20242.0442.0442.0442.0442.015-
08 Mar 20242.0442.0442.0442.0442.015400
07 Mar 20242.0022.0022.0022.0021.973-
06 Mar 20241.9981.9981.9981.9981.969-
05 Mar 20241.9901.9901.9901.9901.962-
04 Mar 20242.0022.0022.0022.0021.973-
01 Mar 20242.0022.0022.0022.0021.973-
29 Feb 20242.0102.0102.0102.0101.981-
28 Feb 20242.0102.0102.0102.0101.981-
27 Feb 20242.0182.0182.0182.0181.989-
26 Feb 20242.0302.0302.0302.0302.001-
23 Feb 20242.0322.0322.0322.0322.003-
22 Feb 20242.0322.0322.0322.0322.003-
21 Feb 20242.0322.0322.0322.0322.003-
20 Feb 20242.0322.0322.0322.0322.003-
19 Feb 20242.0322.0322.0322.0322.003-
16 Feb 20242.0442.0442.0442.0442.015-
15 Feb 20242.0342.0342.0342.0342.005-
14 Feb 20242.0262.0262.0262.0261.997-
09 Feb 20242.0522.0522.0522.0522.023-
08 Feb 20242.0522.0522.0522.0522.023-
07 Feb 20242.0522.0522.0522.0522.023-
06 Feb 20242.0502.0502.0502.0502.021-
05 Feb 20242.0622.0622.0622.0622.033-
02 Feb 20242.1002.1002.1002.1002.070-
01 Feb 20242.0662.0662.0662.0662.036-
31 Jan 20242.0862.0862.0862.0862.056-
30 Jan 20242.0702.0702.0702.0702.040-
29 Jan 20242.0602.0602.0602.0602.031-
26 Jan 20242.0602.0602.0602.0602.031-
25 Jan 20242.0622.0622.0622.0622.033-
24 Jan 20242.0642.0642.0642.0642.034-
23 Jan 20242.0562.0562.0562.0562.027-
22 Jan 20242.0562.0562.0562.0562.027-
19 Jan 20242.0542.0542.0542.0542.025-
18 Jan 20242.0542.0542.0542.0542.025-
17 Jan 20242.0722.0722.0722.0722.042-
16 Jan 20242.1202.1202.1202.1202.090-
15 Jan 20242.1362.1362.1362.1362.105-
12 Jan 20242.1362.1362.1362.1362.105-
11 Jan 20242.1362.1362.1362.1362.105-
10 Jan 20242.1282.1282.1282.1282.098-
09 Jan 20242.1282.1282.1282.1282.098-
08 Jan 20242.1282.1282.1282.1282.098-
05 Jan 20242.1282.1282.1282.1282.098-
04 Jan 20242.1322.1322.1322.1322.102-
03 Jan 20242.1602.1602.1602.1602.129-
02 Jan 20242.1862.1862.1862.1862.155-
29 Dec 20232.1942.1942.1942.1942.163-
28 Dec 20232.1942.1942.1942.1942.163-
27 Dec 20232.1562.1562.1562.1562.125-
22 Dec 20232.1382.1382.1382.1382.107-
21 Dec 20232.1262.1262.1262.1262.096-
20 Dec 20232.1262.1262.1262.1262.096-
19 Dec 20232.1182.1182.1182.1182.088-
19 Dec 20230.017 Dividend
18 Dec 20232.1362.1362.1362.1362.089-
15 Dec 20232.1562.1562.1562.1562.108-
14 Dec 20232.1562.1562.1502.1502.10220,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...