Samsung ETFs Trust - Samsung NYSE FANG+ETF (HKG:2814)
Hong Kong · Delayed Price · Currency is HKD 53.92
+1.36 (2.59%)
Last updated: Sep 22, 2026, 3:05 PM HKT
HKG:2814 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 52.60 | 54.08 | 52.60 | 53.92 | 53.92 | 2.59% | 8,200 |
| Sep 21, 2026 | 52.48 | 52.48 | 52.48 | 52.56 | 52.56 | 0.23% | 800 |
| Sep 18, 2026 | 52.02 | 52.44 | 52.02 | 52.44 | 52.44 | 1.39% | 3,200 |
| Sep 17, 2026 | 51.48 | 51.48 | 51.48 | 51.72 | 51.72 | 0.19% | 600 |
| Sep 16, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - | - |
| Sep 15, 2026 | 51.80 | 51.80 | 51.80 | 51.62 | 51.62 | 0.78% | 600 |
| Sep 14, 2026 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | -0.62% | - |
| Sep 11, 2026 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | -0.15% | - |
| Sep 10, 2026 | 51.60 | 51.60 | 51.60 | 51.62 | 51.62 | -0.50% | 4,000 |
| Sep 9, 2026 | 51.98 | 51.98 | 51.98 | 51.88 | 51.88 | -0.19% | 200 |
| Sep 8, 2026 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | -0.69% | - |
| Sep 7, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | -0.57% | - |
| Sep 4, 2026 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | 1.86% | - |
| Sep 3, 2026 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | 0.54% | - |
| Sep 2, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -1.15% | 200 |
| Sep 1, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Aug 31, 2026 | 51.90 | 52.00 | 51.86 | 52.00 | 52.00 | 0.12% | 4,400 |
| Aug 28, 2026 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 1.13% | 3,600 |
| Aug 27, 2026 | 51.42 | 51.42 | 51.36 | 51.36 | 51.36 | 0.94% | 1,000 |
| Aug 26, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - | - |
| Aug 25, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | -0.04% | - |
| Aug 24, 2026 | 50.94 | 51.18 | 50.90 | 50.90 | 50.90 | -0.12% | 14,800 |
| Aug 21, 2026 | 50.88 | 50.88 | 50.88 | 50.96 | 50.96 | -0.27% | 200 |
| Aug 20, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 0.43% | - |
| Aug 19, 2026 | 51.00 | 51.00 | 50.94 | 50.88 | 50.88 | -0.66% | 1,000 |
| Aug 18, 2026 | 51.24 | 51.24 | 51.24 | 51.22 | 51.22 | -1.69% | 200 |
| Aug 17, 2026 | 52.08 | 52.12 | 52.08 | 52.10 | 52.10 | -0.57% | 4,200 |
| Aug 14, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 1.83% | - |
| Aug 13, 2026 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | -0.31% | 1,400 |
| Aug 12, 2026 | 52.00 | 52.00 | 51.56 | 51.62 | 51.62 | -1.04% | 45,800 |
| Aug 11, 2026 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - | - |
| Aug 10, 2026 | 51.90 | 52.04 | 51.90 | 52.16 | 52.16 | 1.56% | 1,400 |
| Aug 7, 2026 | 51.32 | 51.32 | 51.32 | 51.36 | 51.36 | - | 1,000 |
| Aug 6, 2026 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | -0.77% | - |
| Aug 5, 2026 | 50.38 | 51.74 | 50.38 | 51.76 | 51.76 | 3.15% | 5,200 |
| Aug 4, 2026 | 49.92 | 50.18 | 49.92 | 50.18 | 50.18 | 3.76% | 1,000 |
| Aug 3, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 1.30% | 200 |
| Jul 31, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 3.83% | - |
| Jul 30, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | -2.05% | - |
| Jul 29, 2026 | 46.78 | 46.78 | 46.78 | 46.94 | 46.94 | - | 200 |
| Jul 28, 2026 | 46.82 | 46.94 | 46.82 | 46.94 | 46.94 | -0.97% | 800 |
| Jul 27, 2026 | 47.48 | 47.48 | 47.28 | 47.40 | 47.40 | 0.47% | 2,200 |
| Jul 24, 2026 | 47.00 | 47.00 | 47.00 | 47.18 | 47.18 | -1.26% | 600 |
| Jul 23, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | -1.20% | 200 |
| Jul 22, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - | - |
| Jul 21, 2026 | 48.00 | 48.36 | 48.00 | 48.36 | 48.36 | 0.96% | 6,600 |
| Jul 20, 2026 | 47.88 | 47.88 | 47.88 | 47.90 | 47.90 | 0.34% | 10,000 |
| Jul 17, 2026 | 47.76 | 47.76 | 47.74 | 47.74 | 47.74 | -3.98% | 5,400 |
| Jul 16, 2026 | 49.80 | 49.86 | 49.80 | 49.72 | 49.72 | 0.93% | 1,200 |
| Jul 15, 2026 | 49.34 | 49.34 | 49.32 | 49.26 | 49.26 | 1.48% | 2,800 |