Samsung Asset Management (Hong Kong) Limited - CSI China Dragon Internet ETF (HKG:2812)
Hong Kong · Delayed Price · Currency is HKD 10.34
-0.12 (-1.15%)
Sep 23, 2026, 1:20 PM HKT
HKG:2812 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.15% | 3,000 |
| Sep 22, 2026 | 10.59 | 10.59 | 10.45 | 10.46 | 10.46 | 0.77% | 21,000 |
| Sep 21, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 1.86% | 260 |
| Sep 18, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.20% | - |
| Sep 17, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.39% | - |
| Sep 16, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.87% | 800 |
| Sep 15, 2026 | 10.34 | 10.34 | 10.34 | 10.30 | 10.30 | 0.59% | 3,800 |
| Sep 14, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.10% | - |
| Sep 11, 2026 | 10.18 | 10.18 | 10.17 | 10.23 | 10.23 | -0.10% | 20,400 |
| Sep 10, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -2.10% | 8,200 |
| Sep 9, 2026 | 10.45 | 10.46 | 10.45 | 10.46 | 10.46 | -1.13% | 5,000 |
| Sep 8, 2026 | 10.58 | 10.61 | 10.58 | 10.58 | 10.58 | -0.66% | 18,160 |
| Sep 7, 2026 | 10.61 | 10.62 | 10.61 | 10.65 | 10.65 | -1.21% | 29,400 |
| Sep 4, 2026 | 10.81 | 10.81 | 10.78 | 10.78 | 10.78 | 2.28% | 5,200 |
| Sep 3, 2026 | 10.68 | 10.68 | 10.68 | 10.54 | 10.54 | -0.75% | 10,010 |
| Sep 2, 2026 | 10.55 | 10.56 | 10.55 | 10.62 | 10.62 | -0.75% | 3,620 |
| Sep 1, 2026 | 10.72 | 10.72 | 10.72 | 10.70 | 10.70 | -1.65% | 5,200 |
| Aug 31, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| Aug 28, 2026 | 10.91 | 10.91 | 10.91 | 10.88 | 10.88 | 0.09% | 400 |
| Aug 27, 2026 | 10.87 | 10.90 | 10.87 | 10.87 | 10.87 | -0.64% | 25,800 |
| Aug 26, 2026 | 10.95 | 10.95 | 10.95 | 10.94 | 10.94 | 1.58% | 1,800 |
| Aug 25, 2026 | 10.77 | 10.77 | 10.74 | 10.77 | 10.77 | -0.37% | 62,200 |
| Aug 24, 2026 | 10.77 | 10.81 | 10.75 | 10.81 | 10.81 | -3.48% | 47,800 |
| Aug 21, 2026 | 11.17 | 11.20 | 11.11 | 11.20 | 11.20 | -0.27% | 11,977 |
| Aug 20, 2026 | 11.24 | 11.30 | 11.24 | 11.23 | 11.23 | 1.17% | 3,000 |
| Aug 19, 2026 | 11.06 | 11.10 | 11.06 | 11.10 | 11.10 | -0.09% | 2,400 |
| Aug 18, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
| Aug 17, 2026 | 11.10 | 11.11 | 11.10 | 11.11 | 11.11 | 1.00% | 8,000 |
| Aug 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.22% | 400 |
| Aug 13, 2026 | 11.30 | 11.34 | 11.30 | 11.25 | 11.25 | -1.57% | 1,800 |
| Aug 12, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -1.97% | - |
| Aug 11, 2026 | 11.68 | 11.68 | 11.66 | 11.66 | 11.66 | -0.93% | 1,500 |
| Aug 10, 2026 | 11.54 | 11.77 | 11.54 | 11.77 | 11.77 | 1.29% | 18,400 |
| Aug 7, 2026 | 11.65 | 11.65 | 11.62 | 11.62 | 11.62 | 0.09% | 1,372 |
| Aug 6, 2026 | 11.76 | 11.76 | 11.59 | 11.61 | 11.61 | -2.11% | 10,500 |
| Aug 5, 2026 | 11.80 | 11.90 | 11.80 | 11.86 | 11.86 | 0.85% | 3,000 |
| Aug 4, 2026 | 11.73 | 11.78 | 11.72 | 11.76 | 11.76 | 0.17% | 16,800 |
| Aug 3, 2026 | 11.68 | 11.76 | 11.68 | 11.74 | 11.74 | 1.29% | 58,200 |
| Jul 31, 2026 | 11.58 | 11.65 | 11.58 | 11.59 | 11.59 | 0.61% | 3,200 |
| Jul 30, 2026 | 11.54 | 11.55 | 11.46 | 11.52 | 11.52 | 0.70% | 6,600 |
| Jul 29, 2026 | 11.10 | 11.50 | 11.10 | 11.44 | 11.44 | 3.06% | 10,800 |
| Jul 28, 2026 | 11.07 | 11.10 | 11.06 | 11.10 | 11.10 | 0.82% | 8,600 |
| Jul 27, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 2.23% | 25,400 |
| Jul 24, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -2.53% | 10,000 |
| Jul 23, 2026 | 10.95 | 11.08 | 10.95 | 11.05 | 11.05 | 1.19% | 1,600 |
| Jul 22, 2026 | 11.05 | 11.05 | 10.92 | 10.92 | 10.92 | -3.79% | 13,425 |
| Jul 21, 2026 | 11.40 | 11.40 | 11.32 | 11.35 | 11.35 | 0.18% | 33,800 |
| Jul 20, 2026 | 11.29 | 11.32 | 11.29 | 11.33 | 11.33 | 3.09% | 600 |
| Jul 17, 2026 | 11.38 | 11.38 | 10.92 | 10.99 | 10.99 | -3.43% | 81,400 |
| Jul 16, 2026 | 11.00 | 11.49 | 11.00 | 11.38 | 11.38 | 2.71% | 73,200 |