Samsung Bloomberg Global Semiconductor ETF (HKG:3132)
Hong Kong · Delayed Price · Currency is HKD 68.44
+1.64 (2.46%)
At close: Sep 23, 2026
HKG:3132 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 67.12 | 67.98 | 66.72 | 66.80 | 66.80 | 1.21% | 30,000 |
| Sep 21, 2026 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 2.52% | 11,940 |
| Sep 18, 2026 | 63.20 | 64.38 | 63.30 | 64.38 | 64.38 | 2.98% | 12,520 |
| Sep 17, 2026 | 62.54 | 62.54 | 62.16 | 62.52 | 62.52 | - | 38,700 |
| Sep 16, 2026 | 61.96 | 62.54 | 61.40 | 62.52 | 62.52 | 2.06% | 11,600 |
| Sep 15, 2026 | 62.00 | 62.00 | 61.12 | 61.26 | 61.26 | -1.98% | 70,900 |
| Sep 14, 2026 | 63.00 | 63.26 | 62.34 | 62.50 | 62.50 | -2.34% | 40,900 |
| Sep 11, 2026 | 65.18 | 65.18 | 63.38 | 64.00 | 64.00 | -2.29% | 23,100 |
| Sep 10, 2026 | 66.20 | 66.20 | 65.10 | 65.50 | 65.50 | -0.58% | 26,600 |
| Sep 9, 2026 | 66.00 | 66.40 | 65.64 | 65.88 | 65.88 | 0.80% | 12,400 |
| Sep 8, 2026 | 65.30 | 66.48 | 65.30 | 65.36 | 65.36 | 0.28% | 12,700 |
| Sep 7, 2026 | 63.22 | 65.20 | 63.22 | 65.18 | 65.18 | 3.43% | 13,400 |
| Sep 4, 2026 | 62.24 | 63.12 | 62.12 | 63.02 | 63.02 | 1.45% | 31,400 |
| Sep 3, 2026 | 62.26 | 62.26 | 61.52 | 62.12 | 62.12 | 0.52% | 8,100 |
| Sep 2, 2026 | 61.98 | 61.98 | 61.80 | 61.80 | 61.80 | -2.40% | 11,400 |
| Sep 1, 2026 | 63.50 | 63.50 | 62.90 | 63.32 | 63.32 | 0.54% | 17,000 |
| Aug 31, 2026 | 62.00 | 63.04 | 61.96 | 62.98 | 62.98 | -0.85% | 14,400 |
| Aug 28, 2026 | 63.70 | 63.70 | 63.40 | 63.52 | 63.52 | -0.63% | 11,300 |
| Aug 27, 2026 | 64.00 | 64.00 | 63.44 | 63.92 | 63.92 | 2.17% | 20,200 |
| Aug 26, 2026 | 62.18 | 62.60 | 62.10 | 62.56 | 62.56 | 0.55% | 7,200 |
| Aug 25, 2026 | 61.42 | 62.22 | 61.04 | 62.22 | 62.22 | 0.52% | 2,800 |
| Aug 24, 2026 | 62.68 | 62.70 | 61.80 | 61.90 | 61.90 | -3.28% | 15,700 |
| Aug 21, 2026 | 63.40 | 64.00 | 63.40 | 64.00 | 64.00 | 1.23% | 1,800 |
| Aug 20, 2026 | 63.00 | 63.22 | 63.00 | 63.22 | 63.22 | 0.32% | 6,400 |
| Aug 19, 2026 | 64.68 | 64.68 | 62.36 | 63.02 | 63.02 | -2.90% | 34,800 |
| Aug 18, 2026 | 66.50 | 66.50 | 64.90 | 64.90 | 64.90 | -2.29% | 13,300 |
| Aug 17, 2026 | 65.86 | 66.42 | 65.50 | 66.42 | 66.42 | 0.30% | 14,400 |
| Aug 14, 2026 | 65.50 | 66.22 | 65.50 | 66.22 | 66.22 | 1.16% | 32,500 |
| Aug 13, 2026 | 65.00 | 65.92 | 65.00 | 65.46 | 65.46 | 2.35% | 17,000 |
| Aug 12, 2026 | 63.42 | 64.00 | 63.42 | 63.96 | 63.96 | 1.30% | 14,500 |
| Aug 11, 2026 | 63.00 | 63.32 | 63.00 | 63.14 | 63.14 | -1.34% | 2,000 |
| Aug 10, 2026 | 63.72 | 64.42 | 63.72 | 64.00 | 64.00 | 0.63% | 7,200 |
| Aug 7, 2026 | 62.74 | 63.70 | 62.72 | 63.60 | 63.60 | 1.53% | 11,000 |
| Aug 6, 2026 | 63.84 | 63.84 | 62.62 | 62.64 | 62.64 | -2.43% | 8,000 |
| Aug 5, 2026 | 63.96 | 64.40 | 63.60 | 64.20 | 64.20 | 4.56% | 89,400 |
| Aug 4, 2026 | 65.00 | 65.00 | 60.42 | 61.40 | 61.40 | 1.19% | 10,200 |
| Aug 3, 2026 | 62.54 | 62.54 | 60.62 | 60.68 | 60.68 | -2.97% | 21,800 |
| Jul 31, 2026 | 60.50 | 63.18 | 60.50 | 62.54 | 62.54 | 11.96% | 26,810 |
| Jul 30, 2026 | 57.20 | 57.32 | 55.74 | 55.86 | 55.86 | -2.68% | 25,000 |
| Jul 29, 2026 | 59.00 | 59.00 | 56.40 | 57.40 | 57.40 | -3.37% | 28,810 |
| Jul 28, 2026 | 62.90 | 60.60 | 58.70 | 59.40 | 59.40 | -7.62% | 56,800 |
| Jul 27, 2026 | 64.28 | 64.52 | 63.30 | 64.30 | 64.30 | 0.09% | 11,900 |
| Jul 24, 2026 | 65.72 | 65.72 | 63.60 | 64.24 | 64.24 | -2.04% | 2,900 |
| Jul 23, 2026 | 65.82 | 65.84 | 65.02 | 65.58 | 65.58 | 2.73% | 13,010 |
| Jul 22, 2026 | 65.02 | 65.86 | 63.84 | 63.84 | 63.84 | -1.12% | 23,000 |
| Jul 21, 2026 | 62.06 | 64.60 | 62.06 | 64.56 | 64.56 | 4.03% | 13,800 |
| Jul 20, 2026 | 61.56 | 62.28 | 61.34 | 62.06 | 62.06 | 3.26% | 27,600 |
| Jul 17, 2026 | 62.50 | 62.50 | 60.10 | 60.10 | 60.10 | -6.97% | 84,300 |
| Jul 16, 2026 | 67.00 | 67.00 | 64.20 | 64.60 | 64.60 | -4.30% | 76,600 |
| Jul 15, 2026 | 66.50 | 67.98 | 66.50 | 67.50 | 67.50 | 3.05% | 46,400 |