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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	13.3	13.18	13.18	13.3	13.18	5,000
July 03, 2025	13.4	13.2	13.2	13.4	13.2	47,200
July 02, 2025	13.55	13.45	13.45	13.69	13.45	1,600
June 30, 2025	13.55	13.55	13.55	13.55	13.55	3,800
June 27, 2025	13.74	13.55	13.55	13.74	13.55	9,327
June 26, 2025	13.59	13.54	13.54	13.59	13.54	2,400
June 25, 2025	13.57	13.68	13.68	13.68	13.57	11,400
June 24, 2025	13.3	13.41	13.41	13.47	13.3	27,400
June 23, 2025	13	13.16	13.16	13.16	13	200
June 20, 2025	13.07	13.05	13.05	13.07	13.05	751
June 19, 2025	13.16	13.07	13.07	13.16	13.07	18,000
June 18, 2025	13.29	13.34	13.34	13.34	13.29	5,800
June 17, 2025	13.49	13.45	13.45	13.49	13.45	1,000
June 16, 2025	13.34	13.45	13.35	13.45	13.34	17,800
June 13, 2025	13.32	13.32	13.32	13.32	13.32	0
June 12, 2025	13.65	13.56	13.56	13.65	13.56	200
June 11, 2025	13.78	13.73	13.73	13.82	13.73	255,800
June 10, 2025	13.75	13.71	13.71	13.75	13.66	12,000
June 09, 2025	13.65	13.74	13.74	13.8	13.65	67,600
June 06, 2025	13.33	13.38	13.38	13.38	13.33	6,911
June 05, 2025	13.5	13.51	13.51	13.51	13.4	12,800
June 04, 2025	13.3	13.39	13.39	13.4	13.29	3,200
June 03, 2025	13.1	13.15	13.15	13.2	13.09	64,400
June 02, 2025	12.78	13	13	13	12.75	31,400
May 30, 2025	13.14	13.06	13.06	13.14	13.05	4,000
May 29, 2025	13.28	13.44	13.44	13.44	13.28	56,600
May 28, 2025	13.29	13.26	13.26	13.29	13.26	53,800
May 27, 2025	13.26	13.46	13.46	13.47	13.23	6,145
May 26, 2025	13.48	13.33	13.33	13.48	13.33	4,400

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