Samsung Bloomberg Global Semiconductor ETF (HKG:3132)
Hong Kong · Delayed Price · Currency is HKD 29.20
-0.08 (-0.27%)
Last updated: Aug 18, 2025
HKG:3132 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 28.08 | 28.08 | 27.82 | 27.88 | - | -0.71% | 3,000 |
| Aug 21, 2025 | 28.18 | 28.18 | 28.08 | 28.08 | - | 678.05% | 400 |
| Aug 20, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | - | -87.52% | 2,600 |
| Aug 19, 2025 | 28.90 | 28.92 | 28.90 | 28.92 | - | -0.48% | 4,800 |
| Aug 18, 2025 | 29.28 | 29.28 | 29.06 | 29.06 | - | -0.75% | 600 |
| Aug 15, 2025 | 29.50 | 29.50 | 29.26 | 29.28 | - | -1.08% | 29,700 |
| Aug 14, 2025 | 29.66 | 29.66 | 29.60 | 29.60 | - | -0.67% | 1,500 |
| Aug 13, 2025 | 29.62 | 29.80 | 29.62 | 29.80 | - | 2.62% | 13,000 |
| Aug 12, 2025 | 29.56 | 29.56 | 28.90 | 29.04 | - | 0.76% | 14,900 |
| Aug 11, 2025 | 28.94 | 29.10 | 28.82 | 28.82 | - | 0.21% | 30,600 |
| Aug 8, 2025 | 28.70 | 28.76 | 28.70 | 28.76 | - | 0.84% | 300 |
| Aug 7, 2025 | 28.16 | 28.52 | 28.16 | 28.52 | - | 1.35% | 16,100 |
| Aug 6, 2025 | 28.12 | 28.16 | 28.00 | 28.14 | - | -1.68% | 4,300 |
| Aug 5, 2025 | 28.58 | 28.64 | 28.58 | 28.62 | - | 2.29% | 6,700 |
| Aug 4, 2025 | 27.92 | 27.98 | 27.92 | 27.98 | - | -0.14% | 1,900 |
| Aug 1, 2025 | 28.26 | 28.26 | 27.96 | 28.02 | - | -3.84% | 15,100 |
| Jul 31, 2025 | 29.02 | 29.20 | 29.02 | 29.14 | - | 0.62% | 10,100 |
| Jul 30, 2025 | 28.92 | 28.96 | 28.92 | 28.96 | - | 0.28% | 16,900 |
| Jul 29, 2025 | 28.84 | 28.88 | 28.84 | 28.88 | - | 0.35% | 3,200 |
| Jul 28, 2025 | 28.50 | 28.78 | 28.50 | 28.78 | - | 1.12% | 10,600 |
| Jul 25, 2025 | 28.64 | 28.64 | 28.46 | 28.46 | - | -0.63% | 200 |
| Jul 24, 2025 | 28.22 | 28.64 | 28.22 | 28.64 | - | 1.85% | 4,500 |
| Jul 23, 2025 | 28.40 | 28.40 | 28.00 | 28.12 | - | -1.61% | 17,300 |
| Jul 22, 2025 | 28.66 | 28.72 | 28.50 | 28.58 | - | -0.28% | 21,600 |
| Jul 21, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | - | -0.35% | 2,500 |
| Jul 18, 2025 | 28.74 | 28.90 | 28.70 | 28.76 | - | 0.07% | 24,100 |
| Jul 17, 2025 | 28.58 | 28.74 | 28.34 | 28.74 | - | 0.49% | 19,400 |
| Jul 16, 2025 | 28.64 | 28.92 | 28.58 | 28.60 | - | 0.14% | 84,900 |
| Jul 15, 2025 | 28.50 | 28.56 | 28.26 | 28.56 | - | 1.35% | 15,400 |
| Jul 14, 2025 | 28.14 | 28.18 | 28.12 | 28.18 | - | -0.63% | 13,410 |
| Jul 11, 2025 | 28.30 | 28.46 | 28.30 | 28.36 | - | 0.93% | 17,600 |
| Jul 10, 2025 | 28.00 | 28.18 | 28.00 | 28.10 | - | 0.93% | 31,700 |
| Jul 9, 2025 | 27.74 | 27.84 | 27.74 | 27.84 | - | 0.43% | 4,000 |
| Jul 8, 2025 | 27.66 | 27.72 | 27.66 | 27.72 | - | -0.22% | 5,300 |
| Jul 7, 2025 | 27.80 | 27.80 | 27.78 | 27.78 | - | -0.22% | 3,000 |
| Jul 4, 2025 | 27.96 | 27.96 | 27.82 | 27.84 | - | -0.36% | 6,400 |
| Jul 3, 2025 | 27.50 | 28.00 | 27.50 | 27.94 | - | 2.12% | 16,400 |
| Jul 2, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | - | -1.58% | 1,400 |
| Jun 30, 2025 | 27.94 | 27.94 | 27.74 | 27.80 | - | 0.43% | 9,400 |
| Jun 27, 2025 | 27.56 | 27.70 | 27.56 | 27.68 | - | 0.65% | 12,800 |
| Jun 26, 2025 | 27.36 | 27.58 | 27.32 | 27.50 | - | 1.48% | 30,600 |
| Jun 25, 2025 | 26.94 | 27.20 | 26.94 | 27.10 | - | 1.96% | 18,000 |
| Jun 24, 2025 | 26.34 | 26.62 | 26.34 | 26.58 | - | 3.26% | 37,400 |
| Jun 23, 2025 | 25.98 | 25.98 | 25.60 | 25.74 | - | -0.92% | 6,900 |
| Jun 20, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | - | 0.70% | 3,500 |
| Jun 19, 2025 | 25.90 | 25.94 | 25.80 | 25.80 | - | -0.77% | 2,000 |
| Jun 18, 2025 | 25.96 | 26.00 | 25.88 | 26.00 | - | 0.15% | 2,400 |
| Jun 17, 2025 | 26.00 | 26.00 | 25.90 | 25.96 | - | 1.33% | 11,400 |
| Jun 16, 2025 | 25.66 | 25.66 | 25.58 | 25.62 | - | 0.31% | 4,000 |
| Jun 13, 2025 | 25.56 | 25.56 | 25.42 | 25.54 | - | -1.31% | 6,100 |