Samsung S&P High Dividend APAC ex NZ REITs ETF (3187.HK) HKSE
16.42
-0.08(-0.48%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
16.42
-0.08(-0.48%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 16.51 | 16.42 | 16.42 | 16.51 | 16.42 | 4,800 |
| March 12, 2026 | 16.5 | 16.5 | 16.5 | 16.5 | 16.49 | 6,100 |
| March 11, 2026 | 16.63 | 16.7 | 16.7 | 16.7 | 16.63 | 9,200 |
| March 10, 2026 | 16.53 | 16.73 | 16.73 | 16.73 | 16.53 | 2,800 |
| March 09, 2026 | 16.16 | 16.4 | 16.4 | 16.5 | 16.16 | 24,600 |
| March 06, 2026 | 16.95 | 16.81 | 16.81 | 16.95 | 16.81 | 4,977 |
| March 05, 2026 | 17.01 | 16.95 | 16.95 | 17.05 | 16.95 | 19,400 |
| March 04, 2026 | 17.05 | 16.71 | 16.71 | 17.05 | 16.7 | 2,800 |
| March 03, 2026 | 17.26 | 17.09 | 17.09 | 17.26 | 17.09 | 10,800 |
| March 02, 2026 | 17.43 | 17.34 | 17.34 | 17.43 | 17.34 | 23,200 |
| February 27, 2026 | 17.56 | 17.66 | 17.66 | 17.66 | 17.56 | 34,949 |
| February 26, 2026 | 17.66 | 17.71 | 17.71 | 17.73 | 17.66 | 929,200 |
| February 25, 2026 | 17.55 | 17.62 | 17.62 | 17.64 | 17.5 | 80,861 |
| February 24, 2026 | 17.46 | 17.5 | 17.5 | 17.57 | 17.46 | 21,600 |
| February 23, 2026 | 17.35 | 17.48 | 17.48 | 17.48 | 17.35 | 17,200 |
| February 20, 2026 | 17.36 | 17.35 | 0 | 17.36 | 17.35 | 1,800 |
| February 16, 2026 | 17.35 | 17.49 | 0 | 17.49 | 17.35 | 2,200 |
| February 13, 2026 | 17.33 | 17.35 | 0 | 17.36 | 17.33 | 10,600 |
| February 12, 2026 | 17.52 | 17.52 | 0 | 17.52 | 17.52 | 0 |
| February 11, 2026 | 17.38 | 17.57 | 0 | 17.6 | 17.38 | 19,800 |
| February 10, 2026 | 17.38 | 17.38 | 0 | 17.38 | 17.38 | 0 |
| February 09, 2026 | 17.28 | 17.32 | 0 | 17.32 | 17.28 | 23,800 |
| February 06, 2026 | 17.2 | 17.18 | 0 | 17.2 | 17.14 | 6,033 |
| February 05, 2026 | 17.31 | 17.3 | 0 | 17.31 | 17.3 | 1,000 |
| February 04, 2026 | 17.3 | 17.33 | 0 | 17.33 | 17.3 | 12,400 |
| February 03, 2026 | 17.34 | 17.35 | 0 | 17.35 | 17.26 | 20,600 |
| February 02, 2026 | 17.25 | 17.25 | 0 | 17.25 | 17.25 | 14,000 |
| January 30, 2026 | 17.5 | 17.43 | 0 | 17.5 | 17.38 | 11,600 |
| January 29, 2026 | 17.48 | 17.53 | 0 | 17.53 | 17.48 | 4,200 |
| January 28, 2026 | 17.36 | 17.56 | 0 | 17.58 | 17.36 | 20,139 |
| January 27, 2026 | 17.42 | 17.36 | 0 | 17.42 | 17.36 | 1,951 |
| January 26, 2026 | 17.3 | 17.39 | 0 | 17.43 | 17.3 | 25,800 |
| January 23, 2026 | 17.23 | 17.25 | 0 | 17.3 | 17.22 | 7,400 |
| January 22, 2026 | 17.25 | 17.21 | 0 | 17.25 | 17.2 | 3,347 |
| January 21, 2026 | 17.25 | 17.24 | 0 | 17.25 | 17.24 | 1,600 |
| January 20, 2026 | 17.32 | 17.37 | 0 | 17.41 | 17.32 | 22,800 |
| January 19, 2026 | 17.34 | 17.29 | 0 | 17.34 | 17.29 | 600 |
| January 16, 2026 | 17.36 | 17.34 | 0 | 17.36 | 17.33 | 9,200 |
| January 15, 2026 | 17.18 | 17.21 | 0 | 17.22 | 17.18 | 6,400 |
| January 14, 2026 | 17.29 | 17.28 | 0 | 17.29 | 17.28 | 6,800 |
| January 13, 2026 | 17.4 | 17.31 | 0 | 17.4 | 17.29 | 12,600 |
| January 12, 2026 | 17.38 | 17.41 | 0 | 17.45 | 17.38 | 6,800 |
| January 09, 2026 | 17.29 | 17.3 | 0 | 17.32 | 17.29 | 8,800 |
| January 08, 2026 | 17.34 | 17.36 | 0 | 17.36 | 17.28 | 3,713 |
| January 07, 2026 | 17.36 | 17.39 | 0 | 17.4 | 17.36 | 9,800 |
| January 06, 2026 | 17.28 | 17.28 | 0 | 17.28 | 17.28 | 47,000 |
| January 05, 2026 | 17.36 | 17.23 | 0 | 17.36 | 17.18 | 12,800 |
| January 02, 2026 | 17.33 | 17.36 | 0 | 17.37 | 17.33 | 11,000 |
| December 31, 2025 | 17.28 | 17.28 | 0 | 17.28 | 17.28 | 0 |
| December 30, 2025 | 17.28 | 17.28 | 0 | 17.28 | 17.28 | 2,000 |
| December 29, 2025 | 17.28 | 17.27 | 0 | 17.28 | 17.26 | 2,800 |
| December 24, 2025 | 17.19 | 17.19 | 0 | 17.19 | 17.19 | 0 |
| December 23, 2025 | 17.16 | 17.16 | 0 | 17.16 | 17.16 | 4,200 |
| December 22, 2025 | 17.21 | 17.21 | 0 | 17.21 | 17.21 | 0 |
| December 19, 2025 | 17.18 | 17.21 | 0 | 17.28 | 17.18 | 29,293 |
| December 18, 2025 | 17.16 | 17.2 | 0 | 17.23 | 17.16 | 27,600 |
| December 17, 2025 | 17.1 | 17.16 | 0 | 17.19 | 17.1 | 26,600 |
| December 16, 2025 | 17.03 | 17.04 | 0 | 17.04 | 17.03 | 1,600 |
| December 15, 2025 | 17.12 | 17.09 | 0 | 17.12 | 17.08 | 12,800 |
| December 12, 2025 | 17.12 | 17.12 | 0 | 17.12 | 17.11 | 5,200 |