Samsung Asset Management (Hong Kong) Limited - CSI China Dragon Internet ETF (HKG:9812)
Hong Kong · Delayed Price · Currency is HKD · Price in USD 1.298
+0.002 (0.15%)
Last updated: Sep 11, 2026, 11:42 AM HKT
HKG:9812 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.06% | - |
| Sep 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.85% | - |
| Sep 18, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.15% | - |
| Sep 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.92% | - |
| Sep 16, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Sep 15, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.15% | - |
| Sep 14, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Sep 11, 2026 | 1.29 | 1.30 | 1.29 | 1.31 | 1.31 | -0.31% | 6,400 |
| Sep 10, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.80% | - |
| Sep 9, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Sep 8, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.59% | 36,000 |
| Sep 7, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Sep 4, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.39% | - |
| Sep 3, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.33% | - |
| Sep 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.44% | 2,000 |
| Sep 1, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.73% | - |
| Aug 31, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Aug 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Aug 27, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Aug 26, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.73% | - |
| Aug 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.29% | - |
| Aug 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -3.22% | - |
| Aug 21, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.28% | - |
| Aug 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.56% | - |
| Aug 19, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Aug 18, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Aug 17, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.85% | - |
| Aug 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.96% | - |
| Aug 13, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.24% | - |
| Aug 12, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.42% | - |
| Aug 11, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.93% | - |
| Aug 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.94% | - |
| Aug 7, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Aug 6, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.59% | - |
| Aug 5, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.80% | - |
| Aug 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.13% | - |
| Aug 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.63% | 1,400 |
| Jul 31, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.55% | - |
| Jul 30, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.41% | - |
| Jul 29, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 3.11% | - |
| Jul 28, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Jul 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.89% | - |
| Jul 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.71% | - |
| Jul 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.57% | 7,400 |
| Jul 22, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -3.60% | - |
| Jul 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.70% | - |
| Jul 17, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.30% | - |
| Jul 16, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 3.12% | 14,600 |
| Jul 15, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.02% | - |