Samsung S&P High Dividend APAC ex NZ REITs ETF - 3187.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.09	17.11	17.11	17.11	17.09	4,200
September 25, 2025	17.28	17.19	17.19	17.28	17.19	7,600
September 24, 2025	17.4	17.28	17.28	17.4	17.2	8,000
September 23, 2025	17.37	17.47	17.47	17.47	17.36	15,000
September 22, 2025	17.4	17.39	17.39	17.46	17.3	8,000
September 19, 2025	17.66	17.6	17.33	17.66	17.6	3,540
September 18, 2025	17.75	17.66	17.39	17.75	17.66	13,000
September 17, 2025	17.8	17.79	17.52	17.8	17.79	200
September 16, 2025	17.88	17.88	17.61	17.88	17.88	200
September 15, 2025	17.9	17.89	17.62	17.9	17.88	5,000
September 12, 2025	17.84	17.9	17.9	17.9	17.81	25,800
September 11, 2025	17.66	17.62	17.61	17.66	17.61	6,400
September 10, 2025	17.54	17.58	17.58	17.58	17.54	800
September 09, 2025	17.6	17.59	17.59	17.6	17.59	5,600
September 08, 2025	17.5	17.57	17.54	17.57	17.5	9,700
September 05, 2025	17.42	17.38	17.38	17.42	17.38	599
September 04, 2025	17.3	17.3	17.3	17.31	17.3	2,400
September 03, 2025	17.3	17.3	17.3	17.3	17.3	12,000
September 02, 2025	17.52	17.46	17.46	17.52	17.46	3,400
September 01, 2025	17.51	17.7	17.7	17.71	17.51	14,000
August 29, 2025	17.46	17.46	17.46	17.46	17.46	0
August 28, 2025	17.4	17.46	17.46	17.46	17.38	14,800
August 27, 2025	17.42	17.34	17.34	17.42	17.32	5,800
August 26, 2025	17.44	17.42	17.42	17.48	17.42	3,400
August 25, 2025	17.3	17.52	17.52	17.54	17.3	36,800
August 22, 2025	17.26	17.26	17.26	17.26	17.26	1,800
August 21, 2025	17.35	17.35	17.35	17.35	17.35	205
August 20, 2025	17.27	17.28	17.28	17.3	17.26	7,400
August 19, 2025	17.15	17.17	17.17	17.17	17.15	200
August 18, 2025	17.2	17.14	17.14	17.22	17.14	1,315
August 15, 2025	17.22	17.13	17.13	17.22	17.12	3,000
August 14, 2025	17.4	17.26	17.26	17.4	17.26	6,028
August 13, 2025	17.26	17.37	17.37	17.37	17.26	15,600
August 12, 2025	17.22	17.19	17.19	17.22	17.18	9,000
August 11, 2025	17.2	17.2	17.2	17.2	17.2	10,000
August 08, 2025	17.18	17.19	17.19	17.19	17.18	11,000
August 07, 2025	17.08	17.2	17.2	17.24	17.03	12,832
August 06, 2025	17	17.03	17.03	17.03	16.97	9,200
August 05, 2025	16.93	16.98	16.98	17	16.92	21,800
August 04, 2025	16.76	16.85	16.85	16.85	16.76	61,400
August 01, 2025	16.7	16.61	16.61	16.7	16.61	9,800
July 31, 2025	16.86	16.76	16.76	16.88	16.76	26,600
July 30, 2025	16.94	16.98	16.98	16.98	16.94	9,200
July 29, 2025	17	16.86	16.86	17	16.86	7,800
July 28, 2025	16.85	16.88	16.88	16.94	16.85	16,400
July 25, 2025	17	16.8	16.8	17	16.77	15,800
July 24, 2025	16.86	16.9	16.9	16.9	16.86	64,200
July 23, 2025	16.83	16.86	16.86	16.86	16.83	30,600
July 22, 2025	16.68	16.72	16.72	16.79	16.68	6,200
July 21, 2025	16.58	16.64	16.64	16.64	16.58	6,800
July 18, 2025	16.67	16.58	16.58	16.67	16.58	15,000
July 17, 2025	16.54	16.57	16.57	16.62	16.54	42,800
July 16, 2025	16.51	16.51	16.51	16.51	16.51	600
July 15, 2025	16.49	16.61	16.61	16.61	16.49	2,800
July 14, 2025	16.56	16.56	16.56	16.57	16.53	9,400
July 11, 2025	16.54	16.52	16.52	16.54	16.51	10,200
July 10, 2025	16.54	16.58	16.58	16.58	16.54	32,800
July 09, 2025	16.46	16.43	16.43	16.46	16.42	2,600
July 08, 2025	16.61	16.51	16.51	16.65	16.51	9,689
July 07, 2025	16.69	16.7	16.7	16.7	16.68	4,400

Samsung S&P High Dividend APAC ex NZ REITs ETF (3187.HK) HKSE