Samsung ETFs Trust - Samsung S&P GSCI Crude Oil ER Futures ETF (HKG:3175)
Hong Kong · Delayed Price · Currency is HKD 11.52
-0.30 (-2.54%)
Sep 23, 2026, 3:46 PM HKT
HKG:3175 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11.54 | 11.55 | 11.46 | 11.52 | 11.52 | -2.54% | 127,600 |
| Sep 22, 2026 | 11.84 | 11.86 | 11.75 | 11.82 | 11.82 | -0.17% | 136,600 |
| Sep 21, 2026 | 11.82 | 11.91 | 11.80 | 11.84 | 11.84 | -0.59% | 187,400 |
| Sep 18, 2026 | 12.02 | 12.03 | 11.89 | 11.91 | 11.91 | -1.16% | 294,800 |
| Sep 17, 2026 | 12.11 | 12.11 | 11.96 | 12.05 | 12.05 | -1.87% | 178,000 |
| Sep 16, 2026 | 12.40 | 12.40 | 12.27 | 12.28 | 12.28 | 0.41% | 204,000 |
| Sep 15, 2026 | 12.12 | 12.24 | 12.12 | 12.23 | 12.23 | 0.82% | 614,800 |
| Sep 14, 2026 | 12.18 | 12.18 | 12.05 | 12.13 | 12.13 | 0.92% | 398,800 |
| Sep 11, 2026 | 12.00 | 12.26 | 11.98 | 12.02 | 12.02 | 3.35% | 2,250,900 |
| Sep 10, 2026 | 11.60 | 11.67 | 11.53 | 11.63 | 11.63 | 1.13% | 2,069,800 |
| Sep 9, 2026 | 11.45 | 11.51 | 11.40 | 11.50 | 11.50 | 0.70% | 1,046,400 |
| Sep 8, 2026 | 11.20 | 11.44 | 11.20 | 11.42 | 11.42 | 2.42% | 367,600 |
| Sep 7, 2026 | 11.09 | 11.28 | 11.09 | 11.15 | 11.15 | 1.55% | 417,400 |
| Sep 4, 2026 | 11.09 | 11.10 | 10.96 | 10.98 | 10.98 | -0.18% | 157,800 |
| Sep 3, 2026 | 11.05 | 11.10 | 10.92 | 11.00 | 11.00 | - | 1,003,200 |
| Sep 2, 2026 | 11.14 | 11.20 | 11.00 | 11.00 | 11.00 | 2.52% | 411,200 |
| Sep 1, 2026 | 10.62 | 10.75 | 10.62 | 10.73 | 10.73 | 1.80% | 118,000 |
| Aug 31, 2026 | 10.50 | 10.60 | 10.50 | 10.54 | 10.54 | 2.53% | 414,800 |
| Aug 28, 2026 | 10.29 | 10.33 | 10.26 | 10.28 | 10.28 | 1.38% | 213,600 |
| Aug 27, 2026 | 10.19 | 10.19 | 10.05 | 10.14 | 10.14 | 1.45% | 142,921 |
| Aug 26, 2026 | 10.05 | 10.07 | 9.99 | 10.00 | 10.00 | -4.45% | 263,400 |
| Aug 25, 2026 | 10.53 | 10.59 | 10.41 | 10.46 | 10.46 | -0.95% | 184,054 |
| Aug 24, 2026 | 10.49 | 10.58 | 10.49 | 10.56 | 10.56 | -0.85% | 209,200 |
| Aug 21, 2026 | 10.63 | 10.71 | 10.62 | 10.65 | 10.65 | 0.66% | 661,800 |
| Aug 20, 2026 | 10.58 | 10.60 | 10.43 | 10.58 | 10.58 | 0.28% | 518,600 |
| Aug 19, 2026 | 10.57 | 10.59 | 10.51 | 10.55 | 10.55 | 0.67% | 607,800 |
| Aug 18, 2026 | 10.41 | 10.54 | 10.41 | 10.48 | 10.48 | 3.35% | 330,800 |
| Aug 17, 2026 | 10.12 | 10.22 | 10.11 | 10.14 | 10.14 | -0.29% | 106,600 |
| Aug 14, 2026 | 10.06 | 10.17 | 9.99 | 10.17 | 10.17 | 0.69% | 816,200 |
| Aug 13, 2026 | 10.15 | 10.20 | 10.06 | 10.10 | 10.10 | -1.17% | 456,200 |
| Aug 12, 2026 | 10.18 | 10.27 | 10.18 | 10.22 | 10.22 | -0.49% | 198,200 |
| Aug 11, 2026 | 10.00 | 10.29 | 10.00 | 10.27 | 10.27 | 6.59% | 378,600 |
| Aug 10, 2026 | 9.71 | 9.71 | 9.60 | 9.64 | 9.64 | 1.10% | 141,000 |
| Aug 7, 2026 | 9.54 | 9.60 | 9.53 | 9.53 | 9.53 | 2.86% | 357,200 |
| Aug 6, 2026 | 9.29 | 9.29 | 9.19 | 9.27 | 9.27 | -0.48% | 183,000 |
| Aug 5, 2026 | 9.41 | 9.41 | 9.14 | 9.31 | 9.31 | -4.22% | 741,000 |
| Aug 4, 2026 | 9.71 | 9.78 | 9.70 | 9.72 | 9.72 | 1.25% | 497,200 |
| Aug 3, 2026 | 9.53 | 9.68 | 9.53 | 9.60 | 9.60 | -2.29% | 911,000 |
| Jul 31, 2026 | 9.90 | 9.90 | 9.73 | 9.83 | 9.83 | -2.63% | 825,200 |
| Jul 30, 2026 | 9.99 | 10.18 | 9.99 | 10.09 | 10.09 | 2.38% | 188,800 |
| Jul 29, 2026 | 9.90 | 9.95 | 9.82 | 9.86 | 9.86 | 1.28% | 1,130,600 |
| Jul 28, 2026 | 9.83 | 9.90 | 9.73 | 9.73 | 9.73 | -2.65% | 1,414,800 |
| Jul 27, 2026 | 10.08 | 10.12 | 9.91 | 10.00 | 10.00 | -4.35% | 565,800 |
| Jul 24, 2026 | 10.52 | 10.62 | 10.44 | 10.45 | 10.45 | -0.48% | 1,369,000 |
| Jul 23, 2026 | 10.40 | 10.52 | 10.38 | 10.50 | 10.50 | 1.16% | 857,400 |
| Jul 22, 2026 | 10.26 | 10.40 | 10.17 | 10.38 | 10.38 | 3.96% | 401,000 |
| Jul 21, 2026 | 10.00 | 10.09 | 9.98 | 9.99 | 9.99 | -0.15% | 804,800 |
| Jul 20, 2026 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | 3.25% | 1,017,200 |
| Jul 17, 2026 | 9.77 | 9.77 | 9.60 | 9.69 | 9.69 | -0.10% | 1,109,800 |
| Jul 16, 2026 | 9.75 | 9.78 | 9.67 | 9.70 | 9.70 | -0.56% | 1,261,000 |