Samsung CSI China Dragon Internet ETF - 2812.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	15.02	14.9	14.9	15.02	14.9	6,400
January 13, 2026	15	14.8	14.8	15	14.8	9,200
January 12, 2026	14.57	14.96	14.96	14.96	14.57	38,600
January 09, 2026	14.32	14.32	14.32	14.32	14.32	0
January 08, 2026	14.27	14.28	14.28	14.37	14.21	30,304
January 07, 2026	14.7	14.78	14.78	14.78	14.44	27,200
January 06, 2026	14.7	14.78	14.78	14.84	14.7	7,400
January 05, 2026	14.52	14.52	14.52	14.58	14.52	21,000
January 02, 2026	14.15	14.5	14.5	14.52	14.15	64,400
December 31, 2025	14.15	13.96	13.96	14.15	13.96	1,600
December 30, 2025	13.95	14.05	14.05	14.05	13.95	3,200
December 29, 2025	14	13.97	13.97	14.17	13.97	18,800
December 24, 2025	14.02	14.02	14.02	14.02	14.02	2,000
December 23, 2025	14.04	14	14	14.04	14	10,600
December 22, 2025	14.11	14.1	14.1	14.11	14.1	200
December 19, 2025	13.95	13.98	13.98	13.98	13.95	342
December 18, 2025	13.84	13.84	13.84	13.84	13.84	400
December 17, 2025	13.95	13.96	13.9	13.96	13.89	2,600
December 16, 2025	13.83	13.8	13.8	13.83	13.8	2,600
December 15, 2025	14.14	14.14	14.14	14.14	14.14	1,000
December 12, 2025	14.35	14.36	14.36	14.36	14.34	1,800
December 11, 2025	14.2	14.2	14.2	14.2	14.2	400
December 10, 2025	14.17	14.23	14.23	14.23	14.14	24,200
December 09, 2025	14.25	14.17	14.17	14.25	14.17	200
December 08, 2025	14.4	14.4	14.4	14.4	14.4	0
December 05, 2025	14.29	14.4	14.4	14.4	14.29	1,104
December 04, 2025	14.19	14.23	14.23	14.23	14.19	2,000
December 03, 2025	14.32	14.19	14.19	14.32	14.19	1,000
December 02, 2025	14.38	14.38	14.38	14.38	14.38	2,400
December 01, 2025	14.3	14.37	14.37	14.48	14.3	16,600
November 28, 2025	14.28	14.28	14.28	14.28	14.28	2,000
November 27, 2025	14.3	14.29	14.29	14.3	14.29	2,800
November 26, 2025	14.36	14.36	14.36	14.41	14.36	2,600
November 25, 2025	14.38	14.28	14.28	14.38	14.2	600
November 24, 2025	13.6	14.09	14.09	14.15	13.6	34,400
November 21, 2025	13.71	13.73	13.73	13.8	13.67	23,344
November 20, 2025	14.32	14.15	14.15	14.32	14.1	11,400
November 19, 2025	14.37	14.32	14.32	14.37	14.32	1,000
November 18, 2025	14.5	14.42	14.42	14.5	14.4	12,400
November 17, 2025	14.62	14.59	14.59	14.62	14.56	20,800
November 14, 2025	15.11	14.76	14.76	15.11	14.76	72,000
November 13, 2025	15.03	15.18	15.18	15.2	15.01	17,200
November 12, 2025	15.18	15.11	15.11	15.18	15.1	1,400
November 11, 2025	15.18	15.11	15.11	15.18	15.1	5,400
November 10, 2025	15.11	15.11	15.11	15.11	15.11	400
November 09, 2025	14.95	15.15	15.15	15.15	14.95	400
November 07, 2025	15.23	14.94	14.94	15.23	14.94	1,099
November 06, 2025	15.2	15.23	15.23	15.23	15.2	600
November 05, 2025	14.75	14.84	14.84	14.84	14.73	1,400
November 04, 2025	15.07	14.96	14.96	15.18	14.96	15,600
November 03, 2025	15.1	15.17	15.17	15.2	15.1	1,800
October 31, 2025	15.32	15.15	15.15	15.32	15.15	20,000
October 30, 2025	15.47	15.42	15.42	15.55	15.39	13,600
October 28, 2025	15.68	15.47	15.47	15.68	15.47	2,400
October 27, 2025	15.54	15.67	15.67	15.67	15.49	31,800
October 24, 2025	15.38	15.32	15.32	15.38	15.24	47,200
October 23, 2025	15	15.19	15.19	15.32	15	4,132
October 22, 2025	15	15	15	15	15	1,600
October 21, 2025	15.19	15.27	15.27	15.32	15.19	6,800
October 20, 2025	15.1	15.01	15.01	15.13	14.95	42,800

Samsung CSI China Dragon Internet ETF (2812.HK) HKSE