HKSE - Delayed Quote HKD

Samsung Bloomberg Global Semiconductor ETF (3132.HK)

23.940
+0.020
+(0.08%)
At close: 3:31:10 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 27, 202523.76023.94023.76023.94023.94050,300
May 26, 202523.92023.92023.92023.92023.9201,000
May 23, 202523.80023.80023.80023.82023.820100
May 22, 202523.90023.90023.86023.86023.8603,600
May 21, 202524.04024.04024.04024.06024.0608,200
May 20, 202524.10024.10024.08024.08024.08011,000
May 19, 202523.88023.88023.88023.88023.880-
May 16, 202524.12024.24024.12024.24024.2405,000
May 15, 202524.34024.38024.12024.12024.12017,200
May 14, 202524.02024.20024.02024.20024.20011,400
May 13, 202523.36023.44023.22023.20023.2008,100
May 12, 202522.66023.34022.66023.04023.04019,600
May 9, 202522.14022.20022.14022.20022.2005,200
May 8, 202522.06022.06022.06022.06022.060-
May 7, 202521.52021.58021.48021.58021.5805,000
May 6, 202521.40021.40021.40021.40021.400-
May 2, 202521.02021.24021.02021.24021.24018,900
Apr 30, 202520.74020.74020.74020.74020.740100
Apr 29, 202520.90020.96020.90020.90020.9003,700
Apr 28, 202520.80020.80020.80020.78020.780100
Apr 25, 202520.64020.64020.64020.64020.640-
Apr 24, 202519.79019.79019.79019.79019.790-
Apr 23, 202519.48019.65019.48019.67019.6702,100
Apr 22, 202519.01019.01019.01019.01019.010-
Apr 17, 202519.45019.87019.45019.87019.87027,100
Apr 16, 202519.74019.74019.23019.23019.23040,700
Apr 15, 202520.58020.58020.24020.30020.300600
Apr 14, 202520.50020.58020.48020.58020.58021,100
Apr 11, 202519.81019.81019.81019.81019.810-
Apr 10, 202520.40020.60020.10020.20020.20017,200
Apr 9, 202517.76018.11017.50018.11018.11024,100
Apr 8, 202518.08018.78018.08018.62018.62048,300
Apr 7, 202519.98019.98016.79017.00017.00094,150
Apr 3, 202520.32020.44020.24020.38020.3808,700
Apr 2, 202521.00021.02020.90020.88020.8803,000
Apr 1, 202520.58020.72020.58020.72020.7203,400
Mar 31, 202520.68020.68020.58020.58020.5804,200
Mar 28, 202521.36021.54021.36021.38021.3802,400
Mar 27, 202521.92021.92021.92021.92021.920-
Mar 26, 202522.44022.46022.44022.46022.4605,400
Mar 25, 202522.52022.52022.52022.52022.520-
Mar 24, 202522.32022.40022.32022.42022.4206,000
Mar 21, 202522.54022.54022.32022.32022.32010,500
Mar 20, 202522.46022.56022.46022.54022.54022,700
Mar 19, 202522.28022.22022.22022.22022.2201,300
Mar 18, 202522.56022.56022.24022.28022.2803,700
Mar 17, 202522.20022.38022.10022.10022.1003,300
Mar 14, 202521.80022.00021.80022.00022.0003,400
Mar 13, 202521.50021.50021.50021.50021.500-
Mar 12, 202521.60021.60021.50021.50021.5001,500
Mar 11, 202521.90021.90020.90021.30021.30014,400
Mar 10, 202521.90021.94021.90021.90021.9005,200
Mar 7, 202522.02022.02021.98022.04022.0408,830
Mar 6, 202522.16022.28022.14022.14022.1404,100
Mar 5, 202522.06022.16022.00022.16022.16023,000
Mar 4, 202522.76022.76021.96022.00022.00011,200
Mar 3, 202522.56022.76022.54022.76022.76021,400
Feb 28, 202523.36023.36022.32022.40022.40013,400
Feb 27, 202523.68023.74023.52023.74023.74017,200
Feb 26, 202523.50023.50023.36023.48023.4805,800
Feb 25, 202523.68023.68023.68023.68023.680-
Feb 24, 202524.60024.60024.34024.36024.36014,310
Feb 21, 202524.82024.88024.76024.88024.88027,000
Feb 20, 202524.74024.74024.70024.70024.7005,000
Feb 19, 202524.96024.96024.96024.96024.960-
Feb 18, 202524.56024.80024.56024.80024.80020,400
Feb 17, 202524.60024.62024.54024.60024.60024,500
Feb 14, 202524.50024.50024.44024.44024.4401,700
Feb 13, 202524.26024.54024.26024.52024.5201,400
Feb 12, 202524.38024.38024.22024.28024.28022,200
Feb 11, 202524.22024.30024.16024.26024.2607,200
Feb 10, 202524.02024.02023.76023.84023.84030,200
Feb 7, 202524.16024.16024.12024.16024.1605,710
Feb 6, 202524.10024.22024.10024.16024.1602,800
Feb 5, 202523.58023.80023.58023.60023.6003,100
Feb 4, 202522.80023.22022.80023.02023.02021,400
Feb 3, 202523.00023.00022.44022.66022.66017,200
Jan 28, 202522.98022.98022.98022.98022.980-
Jan 27, 202524.62024.62023.88023.88023.88066,700
Jan 24, 202525.32025.38025.32025.34025.34010,500
Jan 23, 202525.40025.40025.32025.32025.3208,500
Jan 22, 202525.20025.34025.20025.34025.34019,000
Jan 21, 202525.00025.00025.00025.00025.0004,300
Jan 20, 202524.76024.76024.76024.76024.760-
Jan 17, 202524.44024.44024.44024.44024.440-
Jan 16, 202524.18024.50024.12024.56024.56021,400
Jan 15, 202523.80023.80023.80023.74023.740900
Jan 14, 202523.70023.72023.70023.86023.860600
Jan 13, 202523.70023.70023.70023.70023.700-
Jan 10, 202524.22024.22024.22024.22024.220-
Jan 9, 202524.22024.22024.22024.22024.220-
Jan 8, 202524.96024.70024.42024.44024.44025,600
Jan 7, 202524.50025.20024.76024.96024.96015,800
Jan 6, 202524.18024.40024.18024.30024.3007,510
Jan 3, 202523.90023.90023.88023.90023.90010,300
Jan 2, 202523.76023.76023.50023.50023.5003,500
Dec 31, 202423.80023.80023.80023.80023.800-
Dec 30, 202423.96024.10023.92024.10024.1007,200
Dec 27, 202424.00024.30024.00024.30024.3004,800
Dec 24, 202423.88023.88023.88023.88023.880-
Dec 23, 202423.48023.60023.48023.60023.6004,300
Dec 20, 202422.74022.88022.74022.76022.7602,500
Dec 19, 202423.44023.56023.24023.56023.5608,110
Dec 18, 202424.40024.40024.16024.22024.2205,500
Dec 17, 202424.00024.50024.00024.48024.4804,400
Dec 16, 202423.96023.96023.94023.94023.9404,200
Dec 13, 202423.46023.60023.46023.60023.6003,100
Dec 12, 202423.16023.48023.16023.46023.4604,400
Dec 11, 202422.84022.90022.78022.90022.9009,100
Dec 10, 202423.16023.16023.14023.14023.14011,700
Dec 9, 202423.30023.40023.30023.40023.4009,000
Dec 6, 202423.20023.20023.20023.20023.20010,300
Dec 5, 202423.48023.50023.40023.42023.4208,600
Dec 4, 202423.30023.30023.30023.30023.300-
Dec 3, 202423.00023.16022.58023.18023.18018,300
Dec 2, 202422.56022.78022.56022.70022.70016,100
Nov 29, 202422.50022.50022.50022.50022.500-
Nov 28, 202422.42022.42022.42022.42022.420-
Nov 27, 202422.56022.76022.54022.58022.58016,600
Nov 26, 202422.80022.80022.80022.80022.800-
Nov 25, 202423.10023.10023.00023.00023.0005,600
Nov 22, 202423.00023.04023.00023.04023.0409,800
Nov 21, 202422.72022.72022.54022.60022.6003,300
Nov 20, 202423.08023.08023.04023.06023.0602,400
Nov 19, 202422.94022.94022.94022.94022.940-
Nov 18, 202423.20023.20022.86022.88022.88035,200
Nov 15, 202423.04023.14023.04023.10023.10011,400
Nov 14, 202423.40023.40022.94023.06023.06046,400
Nov 13, 202423.48023.48023.36023.46023.4605,400
Nov 12, 202423.80023.80023.68023.68023.6803,200
Nov 11, 202424.30024.34024.28024.34024.3405,400
Nov 8, 202424.50024.60024.48024.58024.58018,500
Nov 7, 202424.00024.06024.00024.06024.0609,600
Nov 6, 202423.70023.80023.70023.80023.80017,700
Nov 5, 202423.02023.18023.02023.16023.1609,600
Nov 4, 202423.38023.40023.34023.34023.3403,400
Nov 1, 202423.10023.18023.10023.10023.1002,100
Oct 31, 202423.62023.62023.40023.40023.40015,300
Oct 30, 202424.10024.10024.02024.02024.0207,300
Oct 29, 202423.90023.92023.76023.92023.92036,200
Oct 28, 202424.08024.12024.08024.10024.1009,200
Oct 25, 202423.78023.82023.78023.84023.8403,100
Oct 24, 202423.84023.84023.80023.86023.86052,800
Oct 23, 202423.94023.94023.94023.94023.9403,700
Oct 22, 202424.04024.08024.00024.06024.0609,800
Oct 21, 202424.12024.12024.08024.10024.1005,500
Oct 18, 202424.08024.20023.94024.20024.2003,200
Oct 17, 202423.82024.22023.66024.16024.16068,800
Oct 16, 202423.94023.96023.68023.74023.74010,610
Oct 15, 202424.82025.12024.82025.00025.00014,000
Oct 14, 202424.40024.68024.40024.64024.64012,900
Oct 10, 202424.30024.70024.30024.40024.4006,900
Oct 9, 202424.38024.38024.20024.20024.2009,000
Oct 8, 202423.82023.86023.82023.88023.8804,500
Oct 7, 202424.12024.12023.86023.98023.9806,610
Oct 4, 202423.52023.74023.50023.56023.56016,400
Oct 3, 202423.14023.44023.14023.20023.20010,800
Oct 2, 202423.20023.20023.00023.10023.10024,100
Sep 30, 202424.48024.48023.78023.90023.90033,600
Sep 27, 202424.68024.68024.34024.34024.34047,700
Sep 26, 202424.10024.64024.10024.64024.64012,100
Sep 25, 202423.40023.76023.40023.60023.6006,000
Sep 24, 202423.04023.34023.04023.34023.34022,000
Sep 23, 202423.26023.28023.02023.04023.04019,700
Sep 20, 202423.44023.44023.16023.20023.2003,200
Sep 19, 202422.80023.00022.70023.02023.02020,500
Sep 17, 202422.76022.76022.68022.76022.760104,400
Sep 16, 202422.94023.00022.94023.00023.00010,800
Sep 13, 202422.94022.94022.94022.94022.940-
Sep 12, 202421.82022.74021.82022.70022.70021,100
Sep 11, 202421.30021.38021.28021.48021.4808,200
Sep 10, 202421.22021.36021.22021.28021.28015,300
Sep 9, 202422.12022.12021.04021.22021.22020,900
Sep 5, 202421.94022.16021.94022.12022.12012,700
Sep 4, 202422.60023.30021.74021.82021.82016,600
Sep 3, 202423.62023.62023.42023.52023.52010,200
Sep 2, 202423.10023.60023.10023.56023.5602,300
Aug 30, 202423.30023.50023.30023.50023.5004,000
Aug 29, 202423.68023.68022.80023.20023.20036,200
Aug 28, 202423.80024.00023.80024.00024.000125,000
Aug 27, 202423.80023.82023.68023.80023.8005,900
Aug 26, 202424.40024.40024.22024.30024.30051,500
Aug 23, 202424.56024.56023.96024.02024.02011,600
Aug 22, 202424.56024.56024.56024.56024.560-
Aug 21, 202424.40024.40024.28024.40024.40012,400
Aug 20, 202424.66024.76024.66024.74024.74069,600
Aug 19, 202424.28024.40024.24024.24024.2408,600
Aug 16, 202423.88024.30023.88024.24024.24036,600
Aug 15, 202423.22023.34023.22023.34023.3409,000
Aug 14, 202423.16023.30023.16023.22023.22038,400
Aug 13, 202422.28022.58022.28022.52022.52018,000
Aug 12, 202422.16022.22022.16022.22022.2202,200
Aug 9, 202422.16022.22022.00022.14022.14037,100
Aug 8, 202421.00021.04020.86020.88020.88011,300
Aug 7, 202421.46021.92021.46021.60021.60030,200
Aug 6, 202419.97021.80019.97021.46021.46042,700
Aug 5, 202422.20022.20019.58019.97019.970339,900
Aug 2, 202422.48022.52021.98022.20022.200198,700
Aug 1, 202424.64024.64023.62024.50024.50021,800
Jul 31, 202423.26023.70023.26023.62023.62068,600
Jul 30, 202423.30023.40022.98023.36023.36014,800
Jul 29, 202423.44023.76023.44023.60023.60020,300
Jul 26, 202423.58023.58023.30023.44023.44084,900
Jul 25, 202423.90023.90023.52023.58023.580279,110
Jul 24, 202424.90024.90024.58024.62024.62010,300
Jul 23, 202424.94024.94024.84024.90024.90015,000
Jul 22, 202424.90024.90024.26024.34024.34011,200
Jul 19, 202425.36025.46024.90024.90024.90020,300
Jul 18, 202425.68025.70025.10025.36025.36063,500
Jul 17, 202426.74026.74026.24026.24026.240147,310
Jul 16, 202426.98027.06026.88026.96026.96039,800
Jul 15, 202426.92027.10026.76027.10027.1008,000
Jul 12, 202427.60027.60026.48026.50026.50027,500
Jul 11, 202427.50027.64027.50027.60027.6009,700
Jul 10, 202427.06027.12027.00027.12027.12010,100
Jul 9, 202426.74027.06026.74027.06027.06020,700
Jul 8, 202426.66026.66026.50026.62026.62012,100
Jul 5, 202426.48026.52026.40026.48026.4805,500
Jul 4, 202426.12026.50026.10026.46026.46058,500
Jul 3, 202425.82025.84025.68025.80025.80015,200
Jul 2, 202425.50025.50025.32025.32025.320102,900
Jun 28, 202425.26025.60025.26025.50025.50011,100
Jun 27, 202425.26025.38025.00025.38025.38010,000
Jun 26, 202425.20025.74025.20025.72025.72035,400
Jun 25, 202425.00025.20024.94025.20025.20048,100
Jun 24, 202425.82026.00025.70025.88025.8809,100
Jun 21, 202426.52026.52026.24026.38026.38041,800
Jun 20, 202427.06027.10026.88027.04027.04012,600
Jun 19, 202426.84027.08026.84027.06027.06015,300
Jun 18, 202426.10026.64026.10026.64026.64046,100
Jun 17, 202425.86026.04025.86025.98025.98020,600
Jun 14, 202426.08026.08025.76025.86025.86011,600
Jun 13, 202425.12026.08025.12026.08026.08042,700
Jun 12, 202424.62024.86024.60024.84024.8407,900
Jun 11, 202424.62024.74024.52024.56024.5602,100
Jun 7, 202424.66024.68024.42024.56024.56073,900
Jun 6, 202423.60024.82023.60024.78024.78047,000
Jun 5, 202423.44023.56023.44023.56023.5602,100
Jun 4, 202423.52023.52023.44023.42023.42023,900
Jun 3, 202423.20023.46023.20023.38023.38035,800
May 31, 202423.14023.14023.12023.14023.14013,000
May 30, 202424.04024.04023.38023.46023.46024,900
May 29, 202424.00024.18023.92024.04024.04018,500
May 28, 202423.64023.80023.64023.78023.78035,410
May 27, 202423.60023.80023.54023.80023.80017,410

Related Tickers