Samsung Asset Management (Hong Kong) Limited - Samsung Blockchain Technologies ETF (HKG:3171)
Hong Kong · Delayed Price · Currency is HKD 43.28
-1.26 (-2.83%)
At close: Aug 1, 2025, 4:00 PM HKT
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 43.90 | 43.90 | 43.28 | 43.28 | - | -2.83% | 600 |
| Jul 31, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | - | - | 400 |
| Jul 30, 2025 | 45.48 | 45.48 | 44.54 | 44.54 | - | -2.07% | 1,600 |
| Jul 29, 2025 | 45.90 | 45.90 | 45.40 | 45.48 | - | -1.86% | 200 |
| Jul 28, 2025 | 45.38 | 46.34 | 45.38 | 46.34 | - | 2.12% | 1,950 |
| Jul 25, 2025 | 45.40 | 45.40 | 45.00 | 45.38 | - | -1.26% | 2,850 |
| Jul 24, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | - | -0.99% | 250 |
| Jul 23, 2025 | 46.54 | 46.54 | 46.42 | 46.42 | - | 1.53% | 250 |
| Jul 22, 2025 | 46.10 | 46.10 | 45.68 | 45.72 | - | -1.93% | 7,800 |
| Jul 21, 2025 | 46.20 | 46.62 | 45.86 | 46.62 | - | 0.91% | 11,150 |
| Jul 18, 2025 | 46.38 | 46.42 | 46.20 | 46.20 | - | 2.67% | 23,000 |
| Jul 17, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | 2.27% | 2,600 |
| Jul 16, 2025 | 44.04 | 44.04 | 44.00 | 44.00 | - | -0.09% | 1,400 |
| Jul 15, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | - | -0.77% | 200 |
| Jul 14, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | - | -1.25% | 24,000 |
| Jul 11, 2025 | 43.82 | 44.94 | 43.82 | 44.94 | - | 3.64% | 30,250 |
| Jul 10, 2025 | 43.26 | 43.36 | 43.26 | 43.36 | - | 1.26% | 50 |
| Jul 9, 2025 | 42.82 | 42.82 | 42.82 | 42.82 | - | -0.79% | 300 |
| Jul 8, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | - | -1.51% | 150 |
| Jul 7, 2025 | 43.82 | 43.82 | 43.80 | 43.82 | - | -0.18% | 11,150 |
| Jul 4, 2025 | 44.20 | 44.20 | 43.72 | 43.90 | - | 0.23% | 2,600 |
| Jul 3, 2025 | 44.00 | 44.00 | 43.80 | 43.80 | - | 2.82% | 650 |
| Jul 2, 2025 | 42.48 | 42.60 | 42.48 | 42.60 | - | 1.09% | 2,000 |
| Jun 30, 2025 | 42.00 | 42.14 | 42.00 | 42.14 | - | 0.52% | 300 |
| Jun 27, 2025 | 41.66 | 41.92 | 41.66 | 41.92 | - | 3.35% | 550 |
| Jun 26, 2025 | 40.60 | 40.64 | 40.56 | 40.56 | - | 0.65% | 1,100 |
| Jun 25, 2025 | 40.00 | 40.30 | 40.00 | 40.30 | - | 2.86% | 550 |
| Jun 24, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | - | 1.98% | 250 |
| Jun 23, 2025 | 38.40 | 38.42 | 38.36 | 38.42 | - | -2.14% | 250 |
| Jun 20, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | - | 0.72% | 50 |
| Jun 19, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | - | 0.26% | - |
| Jun 18, 2025 | 38.92 | 38.92 | 38.88 | 38.88 | - | -0.72% | 100 |
| Jun 17, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | - | - | - |
| Jun 16, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | - | 4.09% | - |
| Jun 13, 2025 | 38.86 | 38.86 | 37.28 | 37.62 | - | -3.88% | 5,200 |
| Jun 12, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | - | -0.71% | 50 |
| Jun 11, 2025 | 39.46 | 39.48 | 39.42 | 39.42 | - | -0.15% | 450 |
| Jun 10, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | - | 1.60% | 50 |
| Jun 9, 2025 | 37.96 | 38.86 | 37.96 | 38.86 | - | 2.37% | 1,600 |
| Jun 6, 2025 | 38.18 | 38.18 | 37.78 | 37.96 | - | -0.58% | 350 |
| Jun 5, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | - | 0.95% | 550 |
| Jun 4, 2025 | 37.64 | 37.82 | 37.40 | 37.82 | - | 2.27% | 3,150 |
| Jun 3, 2025 | 36.96 | 36.98 | 36.96 | 36.98 | - | 3.35% | 1,450 |
| Jun 2, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | - | -0.56% | 800 |
| May 30, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | - | -3.07% | 800 |
| May 29, 2025 | 37.36 | 37.36 | 37.02 | 37.12 | - | - | 45,300 |
| May 28, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | - | 0.43% | - |
| May 27, 2025 | 36.84 | 36.96 | 36.84 | 36.96 | - | 1.09% | 400 |
| May 26, 2025 | 36.60 | 36.60 | 36.56 | 36.56 | - | 0.99% | 900 |
| May 23, 2025 | 36.22 | 36.22 | 36.20 | 36.20 | - | -2.95% | 8,500 |