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

11.49

-0.18(-1.54%)

Updated at April 02 10:34AM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	11.49	11.49	11.49	11.49	11.49	8,000
March 31, 2026	11.6	11.4	11.4	11.62	11.38	12,800
March 30, 2026	11.45	11.54	11.54	11.54	11.45	3,400
March 26, 2026	11.95	11.72	11.72	11.95	11.72	9,800
March 25, 2026	11.8	11.98	11.98	11.98	11.8	8,000
March 24, 2026	11.69	11.71	11.71	11.71	11.69	800
March 23, 2026	11.6	11.51	11.51	11.61	11.48	11,200
March 20, 2026	12.05	11.88	11.88	12.07	11.88	96,206
March 19, 2026	12.38	12.26	12.26	12.4	12.26	95,800
March 18, 2026	12.55	12.63	12.63	12.64	12.54	4,000
March 17, 2026	12.77	12.63	12.63	12.8	12.63	2,000
March 16, 2026	12.57	12.56	12.56	12.58	12.55	27,000
March 13, 2026	12.4	12.4	12.4	12.4	12.4	800
March 12, 2026	12.42	12.42	12.42	12.42	12.42	0
March 11, 2026	12.56	12.46	12.46	12.57	12.46	11,000
March 10, 2026	12.3	12.3	12.3	12.39	12.3	19,200
March 09, 2026	11.87	12.17	12.17	12.17	11.87	7,200
March 06, 2026	12.18	12.28	12.28	12.29	12.18	21,762
March 05, 2026	12.08	11.93	11.93	12.08	11.93	13,800
March 04, 2026	12.07	11.85	11.85	12.07	11.85	5,000
March 03, 2026	12.31	12.13	12.13	12.31	12.13	35,200
March 02, 2026	12.52	12.34	12.34	12.52	12.34	15,600
February 27, 2026	12.82	12.78	12.78	12.82	12.78	1,000
February 26, 2026	12.93	12.66	12.66	12.93	12.66	3,800
February 25, 2026	12.86	12.97	12.97	13.05	12.86	1,554
February 24, 2026	12.95	12.86	12.86	12.95	12.85	2,000
February 23, 2026	13.21	13.26	13.26	13.3	13.21	11,800
February 20, 2026	12.88	12.81	0	12.92	12.81	16,000
February 16, 2026	13.13	13.13	0	13.13	12.91	28,600
February 13, 2026	13.16	13.13	0	13.17	13.1	17,400
February 12, 2026	13.4	13.36	0	13.4	13.3	6,400
February 11, 2026	13.68	13.69	0	13.69	13.65	114,800
February 10, 2026	13.6	13.59	0	13.6	13.59	55,000
February 09, 2026	13.55	13.58	0	13.58	13.55	5,000
February 06, 2026	13.38	13.4	0	13.49	13.38	6,911
February 05, 2026	13.43	13.61	0	13.61	13.25	41,200
February 04, 2026	14	13.59	0	14	13.59	1,800
February 03, 2026	13.9	13.75	0	13.95	13.51	41,200
February 02, 2026	14.04	13.81	0	14.04	13.74	29,600
January 30, 2026	14.26	14.25	0	14.31	14.22	11,200
January 29, 2026	14.41	14.46	0	14.56	14.3	19,800
January 28, 2026	14.41	14.57	0	14.57	14.39	14,200
January 27, 2026	14.18	14.29	0	14.3	14.18	15,600
January 26, 2026	14.23	14.18	0	14.25	14.17	24,600
January 23, 2026	14.4	14.35	0	14.4	14.29	44,200
January 22, 2026	14.22	14.17	0	14.22	14.16	8,540
January 21, 2026	14.11	14.16	0	14.16	14.11	1,200
January 20, 2026	14.15	14.1	0	14.15	14.1	15,000
January 19, 2026	14.26	14.26	0	14.26	14.26	2,000
January 16, 2026	14.48	14.38	0	14.48	14.38	13,800
January 15, 2026	14.67	14.51	0	14.67	14.45	3,400
January 14, 2026	15.02	14.9	0	15.02	14.9	6,400
January 13, 2026	15	14.8	0	15	14.8	9,200
January 12, 2026	14.57	14.96	0	14.96	14.57	38,600
January 09, 2026	14.32	14.32	0	14.32	14.32	0
January 08, 2026	14.27	14.28	0	14.37	14.21	30,304
January 07, 2026	14.7	14.78	0	14.78	14.44	27,200
January 06, 2026	14.7	14.78	0	14.84	14.7	7,400
January 05, 2026	14.52	14.52	0	14.58	14.52	21,000
January 02, 2026	14.15	14.5	0	14.52	14.15	64,400