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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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