HKSE - Delayed Quote HKD

Samsung Asset Management (Hong Kong) Limited- CSI China Dragon Internet ETF (2812.HK)

13.550
+0.050
+(0.37%)
At close: May 23 at 2:32:13 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 23, 202513.70013.70013.55013.55013.5501,745
May 22, 202513.50013.50013.50013.50013.50037,000
May 21, 202513.69013.76013.69013.76013.7603,200
May 20, 202513.61013.70013.56013.69013.69035,400
May 19, 202513.48013.48013.48013.48013.480-
May 16, 202513.56013.56013.56013.56013.560-
May 15, 202513.80013.88013.80013.73013.7301,200
May 14, 202513.62013.80013.62013.85013.85014,000
May 13, 202513.96013.96013.50013.50013.50015,886
May 12, 202513.55014.03013.49013.95013.95012,000
May 9, 202513.18013.25013.18013.25013.2501,911
May 8, 202513.30013.38013.30013.35013.3509,600
May 7, 202513.68013.68013.24013.24013.2407,800
May 6, 202513.32013.32013.32013.32013.320-
May 2, 202513.18013.23013.10013.23013.23089,800
Apr 30, 202512.82012.82012.82012.82012.820400
Apr 29, 202512.75012.83012.65012.70012.7003,980
Apr 28, 202512.65012.65012.65012.65012.650-
Apr 25, 202512.75012.90012.69012.70012.70010,000
Apr 24, 202512.65012.68012.50012.50012.5005,795
Apr 23, 202512.53012.70012.53012.70012.70016,200
Apr 22, 202512.20012.20012.20012.20012.200-
Apr 17, 202511.88012.22011.88012.13012.13012,200
Apr 16, 202512.10012.10011.87011.95011.95016,000
Apr 15, 202512.27012.33012.26012.33012.3304,000
Apr 14, 202512.27012.30012.25012.26012.26033,000
Apr 11, 202512.12012.30011.86012.17012.1702,600
Apr 10, 202512.30012.50012.13012.13012.13083,000
Apr 9, 202511.66011.84011.60012.06012.06028,400
Apr 8, 202511.90012.12011.57011.79011.79029,665
Apr 7, 202512.45012.68011.30011.29011.290107,200
Apr 3, 202513.68013.68013.50013.58013.58044,600
Apr 2, 202514.10014.15013.92013.92013.9203,400
Apr 1, 202514.00014.15013.95013.95013.9508,200
Mar 31, 202514.00014.07014.00014.00014.0009,200
Mar 28, 202514.38014.38014.12014.27014.27052,200
Mar 27, 202514.36014.50014.25014.34014.34079,290
Mar 26, 202514.25014.28014.25014.28014.2803,800
Mar 25, 202514.39014.39014.18014.22014.22013,600
Mar 24, 202514.35014.59014.35014.60014.60019,400
Mar 21, 202514.74014.90014.40014.56014.56057,734
Mar 20, 202514.98015.00014.74014.74014.74019,600
Mar 19, 202515.18015.27015.18015.27015.2706,400
Mar 18, 202515.20015.41015.20015.41015.41070,600
Mar 17, 202514.80015.03014.80014.80014.80031,800
Mar 14, 202514.40014.80014.40014.72014.72019,200
Mar 13, 202514.23014.27014.08014.20014.20027,200
Mar 12, 202514.90014.90014.19014.43014.43048,800
Mar 11, 202514.34014.61014.34014.56014.56021,600
Mar 10, 202514.83014.83014.61014.69014.69011,000
Mar 7, 202514.90015.41014.90015.08015.08043,697
Mar 6, 202514.80015.20014.78015.18015.18059,200
Mar 5, 202514.10014.35014.00014.30014.30038,400
Mar 4, 202513.60013.77013.50013.75013.75029,400
Mar 3, 202513.98014.04013.66013.89013.89041,000
Feb 28, 202514.60014.60013.68013.79013.79065,000
Feb 27, 202514.73014.80014.36014.40014.40035,083
Feb 26, 202514.40014.82014.22014.70014.70068,000
Feb 25, 202514.42014.42013.85014.00014.00065,200
Feb 24, 202514.47014.80014.38014.49014.49063,000
Feb 21, 202514.18014.64014.15014.57014.57085,138
Feb 20, 202514.05014.11013.70013.80013.80035,397
Feb 19, 202514.03014.25014.00014.14014.14013,200
Feb 18, 202514.09014.44013.93014.25014.250124,000
Feb 17, 202514.30014.50013.89014.00014.00049,000
Feb 14, 202513.53014.17013.53014.02014.020143,600
Feb 13, 202513.39013.90013.25013.25013.25088,000
Feb 12, 202513.05013.30013.05013.30013.300104,000
Feb 11, 202513.29013.30013.00013.00013.00030,400
Feb 10, 202513.00013.26013.00013.12013.120160,400
Feb 7, 202512.60012.84012.54012.75012.75027,156
Feb 6, 202512.30012.45012.30012.46012.46015,200
Feb 5, 202512.38012.40012.38012.40012.4004,000
Feb 4, 202512.33012.50012.33012.38012.38014,200
Feb 3, 202511.97012.05011.97012.05012.0509,000
Jan 28, 202512.04012.04012.04012.04012.040-
Jan 27, 202511.99011.99011.99011.99011.990-
Jan 24, 202511.70011.70011.70011.70011.700-
Jan 23, 202511.52011.52011.52011.52011.520-
Jan 22, 202511.63011.63011.49011.49011.49010,812
Jan 21, 202511.90011.90011.81011.86011.8608,400
Jan 20, 202511.64011.80011.64011.66011.66043,800
Jan 17, 202511.27011.27011.23011.24011.2406,000
Jan 16, 202511.30011.30011.30011.30011.300-
Jan 15, 202511.40011.40011.08011.10011.1004,800
Jan 14, 202510.91011.04010.91011.04011.04015,400
Jan 13, 202510.70010.70010.70010.70010.700-
Jan 10, 202511.00011.00011.00010.97010.970200
Jan 9, 202511.00011.03011.00011.01011.0107,800
Jan 8, 202511.13011.13010.88011.01011.01018,822
Jan 7, 202511.15011.15011.15011.15011.150-
Jan 6, 202511.38011.38011.38011.38011.380-
Jan 3, 202511.38011.38011.38011.38011.380600
Jan 2, 202511.38011.38011.38011.38011.380-
Dec 31, 202411.55011.55011.55011.55011.550-
Dec 30, 202411.64011.64011.64011.64011.6404,800
Dec 27, 202411.62011.66011.62011.66011.6601,200
Dec 24, 202411.75011.75011.75011.75011.750-
Dec 23, 202411.62011.64011.62011.64011.64018,000
Dec 20, 202411.78011.78011.61011.62011.62042,811
Dec 19, 202411.60011.68011.60011.66011.66042,000
Dec 18, 202411.74011.79011.74011.79011.7909,000
Dec 17, 202411.67011.67011.67011.67011.670200
Dec 16, 202411.80011.80011.64011.67011.6705,800
Dec 13, 202411.98011.98011.98011.98011.980-
Dec 12, 202412.10012.38012.10012.33012.33012,600
Dec 11, 202412.29012.29012.10012.10012.1006,200
Dec 10, 202412.63012.70012.28012.28012.28045,200
Dec 9, 202411.76012.20011.73012.28012.28041,600
Dec 6, 202411.55011.86011.55011.82011.820808
Dec 5, 202411.49011.51011.49011.55011.55051,600
Dec 4, 202411.74011.74011.74011.74011.740-
Dec 3, 202411.62011.75011.52011.66011.66023,000
Dec 2, 202411.60011.60011.60011.60011.600-
Nov 29, 202411.82011.82011.60011.60011.6002,000
Nov 28, 202411.60011.60011.60011.59011.5901,000
Nov 27, 202411.45011.75011.42011.75011.75011,200
Nov 26, 202411.32011.32011.32011.32011.320-
Nov 25, 202411.27011.32011.27011.32011.32022,400
Nov 22, 202411.63011.63011.38011.49011.49032,600
Nov 21, 202411.97011.97011.97011.97011.970-
Nov 20, 202411.94011.94011.94011.94011.94010,000
Nov 19, 202411.94011.94011.77011.81011.8108,600
Nov 18, 202411.72011.72011.63011.67011.6706,800
Nov 15, 202411.68011.92011.59011.72011.72048,400
Nov 14, 202411.88011.88011.65011.66011.66010,200
Nov 13, 202411.95012.02011.80011.95011.95093,400
Nov 12, 202412.35012.44011.96011.96011.9609,800
Nov 11, 202412.30012.48012.14012.44012.44036,000
Nov 8, 202412.88012.88012.65012.65012.65011,200
Nov 7, 202412.34012.80012.34012.80012.800129,396
Nov 6, 202412.69012.69012.33012.34012.34020,600
Nov 5, 202412.62012.86012.62012.85012.8504,000
Nov 4, 202412.32012.32012.32012.32012.3202,000
Nov 1, 202412.29012.29012.16012.17012.1701,200
Oct 31, 202412.10012.24012.10012.22012.2208,200
Oct 30, 202412.08012.08012.08012.08012.0802,000
Oct 29, 202412.50012.50012.40012.40012.40025,200
Oct 28, 202412.14012.30012.14012.29012.2905,800
Oct 25, 202412.13012.28012.13012.20012.20011,800
Oct 24, 202412.20012.20012.14012.14012.1402,000
Oct 23, 202412.36012.51012.36012.49012.4904,562
Oct 22, 202412.14012.20012.14012.19012.19026,400
Oct 21, 202412.20012.35012.20012.14012.1402,800
Oct 18, 202411.80012.61011.80012.46012.46012,600
Oct 17, 202412.12012.16011.80011.80011.80031,200
Oct 16, 202412.03012.15011.95012.02012.0207,200
Oct 15, 202412.60012.60011.93011.99011.990123,000
Oct 14, 202412.72012.90012.40012.75012.750117,200
Oct 10, 202413.06013.24012.90012.93012.93059,200
Oct 9, 202413.30013.37012.49012.70012.700306,200
Oct 8, 202413.84013.84012.62012.86012.860275,021
Oct 7, 202414.50014.55014.28014.41014.410225,600
Oct 4, 202413.77014.27013.75014.26014.260176,900
Oct 3, 202414.00014.00013.20013.77013.770187,600
Oct 2, 202413.44014.22013.37014.00014.000269,000
Sep 30, 202412.30013.10012.30012.89012.890166,000
Sep 27, 202411.88012.30011.72012.10012.100311,800
Sep 26, 202410.77011.37010.75011.37011.370148,800
Sep 25, 202410.83010.83010.53010.53010.530152,500
Sep 24, 202410.16010.46010.12010.46010.46039,400
Sep 23, 202410.03010.0509.9059.9059.9053,997
Sep 20, 202410.06010.0609.9859.9859.9855,000
Sep 19, 20249.6509.9409.6509.9309.93020,600
Sep 17, 20249.5709.5709.5709.5759.575600
Sep 16, 20249.4759.4759.4759.4759.475-
Sep 13, 20249.5209.5209.5209.4859.4853,200
Sep 12, 20249.4359.5059.4359.4459.4457,200
Sep 11, 20249.2159.3159.2159.3159.31520,000
Sep 10, 20249.2309.3509.2309.3009.30030,000
Sep 9, 20249.2509.2509.1959.2359.2352,800
Sep 5, 20249.3059.3059.3059.3209.320200
Sep 4, 20249.4059.4059.3909.3909.3901,000
Sep 3, 20249.4059.4059.4059.4059.405-
Sep 2, 20249.3859.3859.3559.3559.3558,800
Aug 30, 20249.3509.6259.3509.5509.55050,000
Aug 29, 20249.1209.2459.0909.2459.24521,800
Aug 28, 20249.3009.3009.1409.1409.14037,600
Aug 27, 20249.3509.3759.2509.3759.375241,000
Aug 26, 20249.7809.8309.7809.8309.8305,000
Aug 23, 20249.8359.8359.8359.8359.835-
Aug 22, 20249.9309.9309.9309.9309.930-
Aug 21, 20249.7059.7559.6109.7209.72062,453
Aug 20, 20249.9759.9759.9109.9109.9103,600
Aug 19, 20249.99010.0509.9809.9759.97540,600
Aug 16, 20249.7309.8659.7309.8409.84042,200
Aug 15, 20249.5859.5859.5859.5859.585-
Aug 14, 20249.6309.6309.6309.6309.630-
Aug 13, 20249.7259.7259.7259.7259.725-
Aug 12, 20249.6359.6359.6359.6359.635-
Aug 9, 20249.6359.6359.6359.6359.635-
Aug 8, 20249.4959.4959.4959.4709.4701,000
Aug 7, 20249.3459.5309.3459.4659.465135,807
Aug 6, 20249.3609.3609.2459.2809.280121,600
Aug 5, 20249.2159.4209.1509.2509.250131,400
Aug 2, 20249.5059.5059.3309.3309.33017,400
Aug 1, 20249.5959.5959.5959.5959.5952,000
Jul 31, 20249.5909.6809.5909.6759.67587,600
Jul 30, 20249.4309.4309.4209.4209.4209,600
Jul 29, 20249.5709.6509.5709.6159.6153,400
Jul 26, 20249.4359.5209.4359.4859.48540,200
Jul 25, 20249.5159.5159.4209.4409.4407,600
Jul 24, 20249.6709.7009.6709.6609.6603,400
Jul 23, 20249.7959.8009.7509.7509.7507,600
Jul 22, 20249.8059.9409.7909.9409.940152,848
Jul 19, 20249.7509.7959.6959.6959.69510,000
Jul 18, 20249.7759.9009.7759.9009.90010,000
Jul 17, 20249.9759.9759.9759.9759.975-
Jul 16, 20249.9809.9809.9809.9759.9754,000
Jul 15, 202410.31010.31010.13010.13010.1304,200
Jul 12, 202410.23010.33010.23010.33010.3307,600
Jul 11, 202410.00010.11010.00010.11010.1108,000
Jul 10, 20249.98010.0309.9009.8959.89529,400
Jul 9, 20249.7959.8759.7609.8409.84024,200
Jul 8, 20249.9909.9909.7759.7959.795114,401
Jul 5, 20249.8959.8959.8959.8959.895-
Jul 4, 202410.00010.0609.9809.9959.9957,000
Jul 3, 20249.9009.9009.9009.9009.900-
Jul 2, 20249.6659.6659.6459.6459.6452,200
Jun 28, 20249.8059.8059.7809.7409.740800
Jun 27, 202410.00010.0009.8609.8609.86012,200
Jun 26, 202410.05010.14010.05010.11010.110144,600
Jun 25, 202410.05010.05010.05010.05010.050-
Jun 24, 202410.03010.0309.95510.08010.08090,847
Jun 21, 202410.10010.12010.10010.12010.1205,200
Jun 20, 202410.36010.36010.31010.31010.31084,600
Jun 19, 202410.21010.44010.21010.46010.46010,000
Jun 18, 202410.21010.21010.21010.21010.210-
Jun 17, 202410.20010.33010.20010.27010.27023,800
Jun 14, 202410.31010.33010.31010.33010.330400
Jun 13, 20249.95010.3809.95010.38010.38013,000
Jun 12, 202410.23010.23010.23010.23010.230-
Jun 11, 202410.24010.34010.24010.33010.33051,600
Jun 7, 202410.32010.32010.24010.24010.24014,991
Jun 6, 202410.42010.42010.33010.36010.36017,000
Jun 5, 202410.40010.40010.40010.40010.400-
Jun 4, 202410.38010.42010.38010.42010.4203,600
Jun 3, 202410.35010.40010.35010.37010.370189,800
May 31, 202410.15010.15010.15010.15010.150-
May 30, 202410.33010.43010.13010.25010.2505,400
May 29, 202410.49010.49010.31010.32010.32030,000
May 28, 202410.79010.82010.66010.67010.67024,600
May 27, 202410.63010.71010.63010.69010.6902,600
May 24, 202410.63010.74010.52010.52010.52046,800
May 23, 202410.67010.79010.67010.69010.6905,231