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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.88	12.81	12.81	12.92	12.81	16,000
February 16, 2026	13.13	13.13	13.13	13.13	12.91	28,600
February 13, 2026	13.16	13.13	13.13	13.17	13.1	17,400
February 12, 2026	13.4	13.36	13.36	13.4	13.3	6,400
February 11, 2026	13.68	13.69	13.69	13.69	13.65	114,800
February 10, 2026	13.6	13.59	13.59	13.6	13.59	55,000
February 09, 2026	13.55	13.58	13.58	13.58	13.55	5,000
February 06, 2026	13.38	13.4	13.4	13.49	13.38	6,911
February 05, 2026	13.43	13.61	13.61	13.61	13.25	41,200
February 04, 2026	14	13.59	13.59	14	13.59	1,800
February 03, 2026	13.9	13.75	13.75	13.95	13.51	41,200
February 02, 2026	14.04	13.81	13.81	14.04	13.74	29,600
January 30, 2026	14.26	14.25	14.25	14.31	14.22	11,200
January 29, 2026	14.41	14.46	14.46	14.56	14.3	19,800
January 28, 2026	14.41	14.57	14.57	14.57	14.39	14,200
January 27, 2026	14.18	14.29	14.29	14.3	14.18	15,600
January 26, 2026	14.23	14.18	14.18	14.25	14.17	24,600
January 23, 2026	14.4	14.35	14.35	14.4	14.29	44,200
January 22, 2026	14.22	14.17	14.17	14.22	14.16	8,540
January 21, 2026	14.11	14.16	14.16	14.16	14.11	1,200
January 20, 2026	14.15	14.1	14.1	14.15	14.1	15,000
January 19, 2026	14.26	14.26	14.26	14.26	14.26	2,000
January 16, 2026	14.48	14.38	14.38	14.48	14.38	13,800
January 15, 2026	14.67	14.51	14.51	14.67	14.45	3,400
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

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