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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	15	14.59	14.59	15	14.59	18,600
October 16, 2025	15.06	15.06	15.06	15.06	15.06	4,000
October 15, 2025	15.03	15.2	15.2	15.2	15.03	8,803
October 14, 2025	15.57	14.82	14.82	15.57	14.8	16,711
October 13, 2025	15.47	15.24	15.24	15.47	14.93	51,200
October 10, 2025	15.89	15.7	15.7	15.95	15.67	20,800
October 09, 2025	16.3	16.18	16.18	16.31	16.18	10,092
October 08, 2025	16.35	16.22	16.22	16.35	16.11	8,200
October 06, 2025	16.37	16.37	16.37	16.37	16.37	2,200
October 03, 2025	16.65	16.52	16.52	16.65	16.5	4,200
October 02, 2025	16.3	16.66	16.66	16.79	16.3	27,800
September 30, 2025	16.1	16.3	16.3	16.3	16.1	26,800
September 29, 2025	15.73	16.1	16.1	16.1	15.73	15,600
September 26, 2025	16	15.73	15.73	16.05	15.73	22,400
September 25, 2025	16.19	16.25	16.25	16.37	16.19	8,200
September 24, 2025	15.92	16.19	16.19	16.19	15.92	14,000
September 23, 2025	15.63	15.59	15.59	15.63	15.56	2,400
September 22, 2025	15.8	15.83	15.83	15.83	15.8	400
September 19, 2025	16.04	15.95	15.95	16.08	15.88	8,922
September 18, 2025	16.26	15.91	15.91	16.4	15.9	79,400
September 17, 2025	15.75	16.21	16.21	16.25	15.75	47,800
September 16, 2025	15.59	15.58	15.58	15.68	15.54	42,200
September 15, 2025	15.41	15.53	15.53	15.6	15.41	38,800
September 12, 2025	15.5	15.41	15.41	15.52	15.41	45,800
September 11, 2025	15.1	15.15	15.15	15.22	15.03	3,000
September 10, 2025	15.16	15.28	15.28	15.44	15.16	30,400
September 09, 2025	14.9	15	15	15.1	14.9	12,000
September 08, 2025	14.71	14.85	14.85	14.85	14.71	35,800
September 05, 2025	14.4	14.63	14.63	14.63	14.4	1,928
September 04, 2025	14.48	14.36	14.36	14.48	14.34	4,200
September 03, 2025	14.66	14.48	14.48	14.66	14.48	9,800
September 02, 2025	14.7	14.58	14.58	14.7	14.58	11,600
September 01, 2025	14.63	14.65	14.65	14.79	14.54	13,600
August 29, 2025	14.16	14.29	14.29	14.32	14.16	2,600
August 28, 2025	14.26	14.16	14.16	14.26	14.1	19,600
August 27, 2025	14.71	14.41	14.41	14.71	14.41	9,200
August 26, 2025	14.79	14.71	14.71	14.79	14.71	14,200
August 25, 2025	14.53	14.86	14.86	14.9	14.53	35,800
August 22, 2025	14.2	14.31	14.31	14.31	14.2	2,600
August 21, 2025	14.07	14	14	14.08	13.9	15,340
August 20, 2025	14.05	14.2	14.2	14.2	14.05	14,000
August 19, 2025	14.22	14.18	14.18	14.28	14.18	9,600
August 18, 2025	14.38	14.29	14.29	14.47	14.29	30,800
August 15, 2025	14	14.13	14.13	14.14	14	21,600
August 14, 2025	14.4	14.15	14.15	14.42	14.13	20,200
August 13, 2025	13.93	14.3	14.3	14.3	13.93	29,200

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