Samsung Asset Management (Hong Kong) Limited - Samsung Blockchain Technologies ETF (HKG:3171)
Hong Kong · Delayed Price · Currency is HKD 46.42
-2.20 (-4.52%)
Last updated: Sep 17, 2026, 3:50 PM HKT
HKG:3171 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 0.66% | - |
| Sep 21, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 4.05% | - |
| Sep 18, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 1.31% | - |
| Sep 17, 2026 | 45.84 | 45.84 | 45.84 | 45.82 | 45.82 | 0.84% | 4,250 |
| Sep 16, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -1.56% | - |
| Sep 15, 2026 | 46.26 | 46.28 | 46.26 | 46.16 | 46.16 | -1.54% | 1,700 |
| Sep 14, 2026 | 46.80 | 46.92 | 46.80 | 46.88 | 46.88 | -0.04% | 11,650 |
| Sep 11, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -1.84% | - |
| Sep 10, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | -1.89% | - |
| Sep 9, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 1.76% | 900 |
| Sep 8, 2026 | 48.00 | 48.00 | 48.00 | 47.86 | 47.86 | -1.16% | 4,050 |
| Sep 7, 2026 | 48.50 | 48.50 | 48.42 | 48.42 | 48.42 | 0.29% | 250 |
| Sep 4, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 5.41% | - |
| Sep 3, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.06% | - |
| Sep 2, 2026 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -2.58% | - |
| Sep 1, 2026 | 46.60 | 46.60 | 46.52 | 46.52 | 46.52 | 0.22% | 8,100 |
| Aug 31, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | -3.21% | - |
| Aug 28, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | 1.10% | - |
| Aug 27, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | -0.63% | - |
| Aug 26, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 2.40% | - |
| Aug 25, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - | - |
| Aug 24, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -1.10% | - |
| Aug 21, 2026 | 46.30 | 47.14 | 46.30 | 47.14 | 47.14 | 3.51% | 35,200 |
| Aug 20, 2026 | 45.30 | 45.56 | 45.30 | 45.54 | 45.54 | 3.45% | 8,350 |
| Aug 19, 2026 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | -2.87% | - |
| Aug 18, 2026 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - | - |
| Aug 17, 2026 | 45.20 | 45.20 | 45.20 | 45.32 | 45.32 | 1.34% | 1,200 |
| Aug 14, 2026 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - | - |
| Aug 13, 2026 | 44.44 | 44.60 | 44.44 | 44.72 | 44.72 | 1.18% | 150 |
| Aug 12, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Aug 11, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.99% | - |
| Aug 10, 2026 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 0.22% | - |
| Aug 7, 2026 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | -1.15% | - |
| Aug 6, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | -2.21% | - |
| Aug 5, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 1.32% | 800 |
| Aug 4, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 2.39% | - |
| Aug 3, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -1.07% | - |
| Jul 31, 2026 | 44.96 | 45.00 | 44.88 | 44.90 | 44.90 | 6.55% | 30,050 |
| Jul 30, 2026 | 42.22 | 42.22 | 42.22 | 42.14 | 42.14 | -5.00% | 300 |
| Jul 29, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | -0.36% | 3,750 |
| Jul 28, 2026 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | -2.96% | - |
| Jul 27, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | -0.65% | 200 |
| Jul 24, 2026 | 46.20 | 46.20 | 46.04 | 46.18 | 46.18 | -0.22% | 100 |
| Jul 23, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - | - |
| Jul 22, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 1.71% | 1,900 |
| Jul 21, 2026 | 45.30 | 45.50 | 45.30 | 45.50 | 45.50 | 4.41% | 1,000 |
| Jul 20, 2026 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - | 650 |
| Jul 17, 2026 | 45.00 | 45.00 | 45.00 | 43.58 | 43.58 | -4.93% | 100 |
| Jul 16, 2026 | 46.08 | 46.08 | 46.08 | 45.84 | 45.84 | -0.26% | 750 |
| Jul 15, 2026 | 46.02 | 46.02 | 46.02 | 45.96 | 45.96 | 1.23% | 100 |