Samsung S&P GSCI Crude Oil ER Futures ETF (3175.HK) HKSE
10.31
+0.6(+6.18%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
10.31
+0.6(+6.18%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 9.99 | 10.31 | 10.31 | 10.38 | 9.99 | 2.69M |
| April 01, 2026 | 10.1 | 9.71 | 9.71 | 10.15 | 9.55 | 5.01M |
| March 31, 2026 | 10.55 | 10.32 | 10.32 | 10.55 | 10.16 | 2.22M |
| March 30, 2026 | 10.61 | 10.38 | 10.38 | 10.62 | 10.24 | 2.97M |
| March 27, 2026 | 9.85 | 10.02 | 10.02 | 10.06 | 9.74 | 2.45M |
| March 26, 2026 | 9.62 | 9.85 | 9.85 | 9.88 | 9.62 | 1.68M |
| March 25, 2026 | 9.23 | 9.4 | 9.4 | 9.51 | 9.23 | 3.73M |
| March 24, 2026 | 9.9 | 9.53 | 9.53 | 9.9 | 9.53 | 4.73M |
| March 23, 2026 | 10.29 | 10.62 | 10.62 | 10.66 | 10.26 | 4.74M |
| March 20, 2026 | 9.9 | 9.96 | 9.96 | 10.05 | 9.8 | 1.99M |
| March 19, 2026 | 10.26 | 10.22 | 10.22 | 10.37 | 10.1 | 3.57M |
| March 18, 2026 | 9.96 | 9.78 | 9.78 | 9.96 | 9.64 | 2.09M |
| March 17, 2026 | 9.99 | 10.01 | 10.01 | 10.14 | 9.8 | 3.64M |
| March 16, 2026 | 10.02 | 10.19 | 10.19 | 10.26 | 10.01 | 4.85M |
| March 13, 2026 | 9.8 | 10.02 | 10.02 | 10.05 | 9.76 | 5.97M |
| March 12, 2026 | 9.6 | 9.36 | 9.36 | 9.83 | 9.31 | 8.27M |
| March 11, 2026 | 8.58 | 8.87 | 8.87 | 8.9 | 8.58 | 13.29M |
| March 10, 2026 | 8.63 | 8.96 | 8.96 | 9.03 | 8.06 | 5.1M |
| March 09, 2026 | 9.43 | 10.15 | 10.15 | 11.4 | 9.43 | 15.29M |
| March 06, 2026 | 8.1 | 8.2 | 8.2 | 8.21 | 8 | 5.17M |
| March 05, 2026 | 7.9 | 7.96 | 7.96 | 8.03 | 7.84 | 4.19M |
| March 04, 2026 | 7.8 | 7.83 | 7.83 | 7.88 | 7.74 | 4.71M |
| March 03, 2026 | 7.7 | 7.74 | 7.74 | 7.76 | 7.52 | 4.32M |
| March 02, 2026 | 7.5 | 7.7 | 7.7 | 7.71 | 7.33 | 10.82M |
| February 27, 2026 | 6.91 | 6.99 | 6.99 | 7 | 6.91 | 1.48M |
| February 26, 2026 | 7 | 6.94 | 6.94 | 7 | 6.94 | 271,200 |
| February 25, 2026 | 7.07 | 7.01 | 7.01 | 7.08 | 7 | 1.26M |
| February 24, 2026 | 7.03 | 7.07 | 7.07 | 7.11 | 7.03 | 411,000 |
| February 23, 2026 | 7.04 | 6.97 | 6.97 | 7.04 | 6.95 | 483,400 |
| February 20, 2026 | 6.98 | 7.04 | 0 | 7.1 | 6.98 | 1.01M |
| February 16, 2026 | 6.66 | 6.66 | 0 | 6.67 | 6.65 | 111,000 |
| February 13, 2026 | 6.66 | 6.64 | 0 | 6.68 | 6.63 | 340,400 |
| February 12, 2026 | 6.85 | 6.86 | 0 | 6.88 | 6.85 | 162,400 |
| February 11, 2026 | 6.81 | 6.83 | 0 | 6.84 | 6.8 | 375,600 |
| February 10, 2026 | 6.65 | 6.81 | 0 | 6.82 | 6.65 | 294,000 |
| February 09, 2026 | 6.68 | 6.64 | 0 | 6.69 | 6.64 | 80,400 |
| February 06, 2026 | 6.6 | 6.78 | 0 | 6.78 | 6.4 | 365,600 |
| February 05, 2026 | 6.75 | 6.75 | 0 | 6.78 | 6.7 | 378,800 |
| February 04, 2026 | 6.65 | 6.67 | 0 | 6.75 | 6.65 | 375,000 |
| February 03, 2026 | 6.57 | 6.52 | 0 | 6.57 | 6.49 | 813,200 |
| February 02, 2026 | 6.63 | 6.51 | 0 | 6.64 | 6.47 | 880,000 |
| January 30, 2026 | 6.81 | 6.74 | 0 | 6.85 | 6.7 | 1.13M |
| January 29, 2026 | 6.68 | 6.74 | 0 | 6.77 | 6.68 | 702,523 |
| January 28, 2026 | 6.5 | 6.58 | 0 | 6.62 | 6.5 | 833,000 |
| January 27, 2026 | 6.27 | 6.38 | 0 | 6.43 | 6.27 | 148,400 |
| January 26, 2026 | 6.41 | 6.43 | 0 | 6.5 | 6.41 | 471,273 |
| January 23, 2026 | 6.32 | 6.3 | 0 | 6.33 | 6.3 | 143,200 |
| January 22, 2026 | 6.4 | 6.38 | 0 | 6.41 | 6.38 | 288,000 |
| January 21, 2026 | 6.29 | 6.29 | 0 | 6.31 | 6.28 | 171,000 |
| January 20, 2026 | 6.22 | 6.22 | 0 | 6.28 | 6.22 | 158,200 |
| January 19, 2026 | 6.26 | 6.24 | 0 | 6.27 | 6.24 | 83,800 |
| January 16, 2026 | 6.32 | 6.26 | 0 | 6.32 | 6.22 | 111,400 |
| January 15, 2026 | 6.36 | 6.32 | 0 | 6.36 | 6.31 | 314,000 |
| January 14, 2026 | 6.38 | 6.37 | 0 | 6.41 | 6.36 | 468,800 |
| January 13, 2026 | 6.28 | 6.3 | 0 | 6.31 | 6.26 | 867,400 |
| January 12, 2026 | 6.2 | 6.2 | 0 | 6.24 | 6.18 | 761,800 |
| January 09, 2026 | 6.09 | 6.15 | 0 | 6.16 | 6.09 | 1.16M |
| January 08, 2026 | 5.94 | 5.92 | 0 | 5.95 | 5.92 | 107,600 |
| January 07, 2026 | 5.88 | 5.93 | 0 | 6.04 | 5.88 | 762,200 |
| January 06, 2026 | 6.1 | 6.09 | 0 | 6.11 | 6.09 | 644,800 |