Samsung ETFs Trust - Samsung NYSE FANG+ETF (HKG:9814)
Hong Kong · Delayed Price · Currency is HKD · Price in USD 6.87
+0.17 (2.46%)
At close: Sep 22, 2026
HKG:9814 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 2.46% | - |
| Sep 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.22% | - |
| Sep 18, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 1.36% | - |
| Sep 17, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.38% | - |
| Sep 16, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | - |
| Sep 15, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.77% | - |
| Sep 14, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.76% | - |
| Sep 11, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.61% | - |
| Sep 10, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.08% | - |
| Sep 9, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.23% | - |
| Sep 8, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.60% | - |
| Sep 7, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.67% | - |
| Sep 4, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 1.97% | - |
| Sep 3, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.15% | - |
| Sep 2, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.90% | - |
| Sep 1, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| Aug 31, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.45% | - |
| Aug 28, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.92% | - |
| Aug 27, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.85% | - |
| Aug 26, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | - |
| Aug 25, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.23% | - |
| Aug 24, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.23% | - |
| Aug 21, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - | - |
| Aug 20, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.54% | - |
| Aug 19, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.69% | - |
| Aug 18, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -1.95% | - |
| Aug 17, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.30% | - |
| Aug 14, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1.52% | - |
| Aug 13, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.38% | - |
| Aug 12, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.68% | - |
| Aug 11, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Aug 10, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Aug 7, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Aug 6, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.61% | - |
| Aug 5, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 3.29% | - |
| Aug 4, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 3.40% | - |
| Aug 3, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 1.40% | - |
| Jul 31, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 3.84% | - |
| Jul 30, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -2.25% | - |
| Jul 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.66% | - |
| Jul 27, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | - |
| Jul 24, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -1.23% | - |
| Jul 23, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.89% | - |
| Jul 22, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | - |
| Jul 21, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.90% | - |
| Jul 20, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.33% | - |
| Jul 17, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -3.56% | - |
| Jul 16, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.56% | - |
| Jul 15, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 1.29% | - |