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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	13.74	13.7	13.7	13.74	13.65	57,400
August 11, 2025	13.76	13.77	13.77	13.79	13.76	8,600
August 08, 2025	13.78	13.76	13.76	13.78	13.76	1,000
August 07, 2025	13.9	13.9	13.9	13.9	13.87	21,308
August 06, 2025	13.79	13.88	13.88	13.88	13.79	4,200
August 05, 2025	13.75	13.79	13.79	13.83	13.72	19,200
August 04, 2025	13.53	13.74	13.74	13.74	13.4	15,600
August 01, 2025	13.76	13.68	13.68	13.76	13.68	600
July 31, 2025	13.7	13.77	13.77	13.9	13.7	37,200
July 30, 2025	14.06	13.94	13.94	14.1	13.94	6,200
July 29, 2025	14.04	14.09	14.09	14.09	13.96	2,600
July 28, 2025	14.19	14.2	14.2	14.3	14.19	9,800
July 25, 2025	14.25	14.12	14.12	14.25	14.11	13,600
July 24, 2025	14.31	14.33	14.33	14.5	14.31	20,800
July 23, 2025	14.07	14.31	14.31	14.47	14.07	39,800
July 22, 2025	14	13.97	13.97	14	13.89	18,742
July 21, 2025	13.9	13.92	13.92	13.98	13.87	13,600
July 18, 2025	13.78	13.8	13.8	13.84	13.76	7,200
July 17, 2025	13.64	13.57	13.57	13.65	13.5	20,800
July 16, 2025	13.75	13.7	13.7	13.8	13.7	30,400
July 15, 2025	13.42	13.59	13.59	13.59	13.42	400
July 14, 2025	13.2	13.35	13.35	13.36	13.2	1,400
July 11, 2025	13.4	13.35	13.35	13.4	13.35	1,800
July 10, 2025	13.16	13.19	13.19	13.2	13.09	12,400
July 09, 2025	13.28	13.28	13.28	13.28	13.28	2,400
July 08, 2025	13.22	13.39	13.39	13.43	13.22	17,512
July 07, 2025	13.13	13.16	13.16	13.16	13.13	4,800

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