Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

Samsung ETFs Trust - Samsung S&P GSCI Crude Oil ER Futures ETF (3175.HK)

5.815
-0.080
(-1.36%)
At close: May 2 at 3:59:42 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 2, 20255.8955.9155.8155.8155.8151,683,600
Apr 30, 20255.9505.9505.8605.8955.895495,600
Apr 29, 20256.1006.1006.0006.0006.0001,012,200
Apr 28, 20256.2006.2406.2006.2306.2302,181,600
Apr 25, 20256.1506.2006.1506.2006.2002,209,600
Apr 24, 20256.1156.1406.0906.1406.140138,000
Apr 23, 20256.3056.3156.2406.3106.3102,715,400
Apr 22, 20256.1406.2206.1406.1856.185196,200
Apr 17, 20256.0006.1406.0006.1056.1052,199,000
Apr 16, 20255.9505.9505.9005.9055.905645,600
Apr 15, 20256.0006.0255.9956.0256.02521,200
Apr 14, 20255.9806.0105.9405.9805.9801,489,200
Apr 11, 20255.8205.9305.8005.9255.925119,600
Apr 10, 20255.8906.0505.8005.9105.9101,090,800
Apr 9, 20255.8405.8405.5555.6605.660583,600
Apr 8, 20255.9006.0405.9005.9355.935315,600
Apr 7, 20256.4006.4005.8005.8505.850914,800
Apr 3, 20256.8106.8256.7456.7756.775199,400
Apr 2, 20256.9206.9456.8756.8906.89068,000
Apr 1, 20256.8256.9806.8256.9556.955358,600
Mar 31, 20256.7306.7856.7156.7856.78598,800
Mar 28, 20256.8156.8256.7756.7756.775161,400
Mar 27, 20256.7506.8056.7506.7656.76553,600
Mar 26, 20256.7656.7706.7506.7506.75038,600
Mar 25, 20256.7006.7606.7006.7606.760198,400
Mar 24, 20256.6456.6806.6306.6806.680129,000
Mar 21, 20256.6006.6806.6006.6456.645385,200
Mar 20, 20256.5606.5856.5606.5806.580143,000
Mar 19, 20256.5806.5806.4806.4956.495318,400
Mar 18, 20256.5906.6306.5856.6306.630422,200
Mar 17, 20256.6206.6206.5606.5906.590118,020
Mar 14, 20256.5156.5606.5156.5606.56087,600
Mar 13, 20256.5606.5856.5506.5856.5851,365,400
Mar 12, 20256.4906.4906.4556.4556.45591,000
Mar 11, 20256.4406.4406.3806.4206.420660,200
Mar 10, 20256.4806.5206.4706.5206.520231,600
Mar 7, 20256.5356.4956.4456.4956.495146,000
Mar 6, 20256.5006.5006.4456.4706.470952,400
Mar 5, 20256.5806.6006.5506.5956.59589,400
Mar 4, 20256.6606.6606.5856.5906.590315,600
Mar 3, 20256.8106.8356.7756.7806.780316,800
Feb 28, 20256.6706.8156.6706.7506.750219,000
Feb 27, 20256.7006.7006.6706.7006.700235,800
Feb 26, 20256.8006.8006.7206.7406.740382,200
Feb 25, 20256.8206.9206.8206.8906.89098,200
Feb 24, 20256.8406.8506.8206.8206.820194,200
Feb 21, 20257.0357.0507.0157.0357.035132,400
Feb 20, 20256.9957.0356.9857.0357.035981,800
Feb 19, 20257.0007.0206.9707.0207.020150,200
Feb 18, 20256.9506.9656.9406.9656.965161,200
Feb 17, 20256.8906.9156.8656.8806.88058,000
Feb 14, 20256.9306.9506.8556.9506.950259,400
Feb 13, 20257.0007.0006.8706.8906.890171,800
Feb 12, 20257.1207.1207.0607.0707.07083,800
Feb 11, 20256.9857.0506.9857.0357.035134,600
Feb 10, 20256.9106.9456.9006.9006.90091,600
Feb 7, 20256.8706.8856.8506.8856.885110,200
Feb 6, 20256.8906.9056.8806.8806.880113,400
Feb 5, 20257.0007.0106.9907.0107.010244,000
Feb 4, 20257.0007.0006.9206.9206.92094,600
Feb 3, 20257.0107.1007.0107.0857.08540,800
Jan 28, 20257.0107.0107.0107.0107.010-
Jan 27, 20257.1007.1107.0707.1007.100109,000
Jan 24, 20257.1407.1757.1357.1507.150314,800
Jan 23, 20257.2207.2207.1807.1957.19583,400
Jan 22, 20257.2957.2957.2207.2207.220141,800
Jan 21, 20257.3007.3357.2657.2957.295444,600
Jan 20, 20257.3507.3507.3107.3107.310273,200
Jan 17, 20257.3807.4307.3757.4207.420115,000
Jan 16, 20257.4507.4857.4007.4607.460269,000
Jan 15, 20257.2757.3207.2007.3107.310903,800
Jan 14, 20257.3007.3107.2607.2757.275643,000
Jan 13, 20257.3307.3557.3107.3207.320640,000
Jan 10, 20257.0157.0707.0107.0707.070133,000
Jan 9, 20256.9256.9806.9056.9506.95099,669
Jan 8, 20257.0107.1007.0107.0907.090634,000
Jan 7, 20256.9556.9806.9456.9706.970108,600
Jan 6, 20257.0057.0406.9706.9906.990502,000
Jan 3, 20256.8806.9756.8806.9306.930250,000
Jan 2, 20256.8206.8756.8206.8656.865313,400
Dec 31, 20246.8006.8006.8006.8006.800-
Dec 30, 20246.6706.7306.6706.7006.700243,400
Dec 27, 20246.6256.6506.6106.6506.650144,000
Dec 24, 20246.6256.6256.6256.6256.625-
Dec 23, 20246.6356.6656.6256.6256.625148,600
Dec 20, 20246.6056.6056.5556.5856.585129,200
Dec 19, 20246.6356.6356.6356.6356.635-
Dec 18, 20246.6756.6756.6756.6756.67532,000
Dec 17, 20246.7006.7206.6856.7206.720714,800
Dec 16, 20246.6606.7406.6606.7306.730343,000
Dec 13, 20246.6306.6556.6306.6606.66028,800
Dec 12, 20246.6606.6906.6006.6656.665379,600
Dec 11, 20246.5206.5706.5156.5156.515129,400
Dec 10, 20246.5006.5106.4706.4756.475230,274
Dec 9, 20246.4506.4706.4406.4706.470176,000
Dec 6, 20246.4856.5006.4706.4856.48582,800
Dec 5, 20246.5306.5306.4456.4456.44567,600
Dec 4, 20246.6106.6706.6106.6706.6701,169,400
Dec 3, 20246.5006.5006.4806.5006.500252,000
Dec 2, 20246.4956.5506.4956.5306.53018,400
Nov 29, 20246.5006.6006.5006.5356.535119,400
Nov 28, 20246.5106.5306.5106.5256.52573,400
Nov 27, 20246.5206.5656.5156.5656.56569,000
Nov 26, 20246.5606.5606.5506.5606.56033,600
Nov 25, 20246.7456.7556.6856.6856.685101,000
Nov 22, 20246.6656.7106.6656.6956.695270,400
Nov 21, 20246.5806.6006.5806.6006.6002,800
Nov 20, 20246.5856.6106.5856.6056.60537,000
Nov 19, 20246.5006.6206.5006.5856.5851,139,400
Nov 18, 20246.4006.4256.3856.4156.415879,800
Nov 15, 20246.4806.4806.4156.4156.415126,400
Nov 14, 20246.5006.5006.4556.4706.47068,600
Nov 13, 20246.4806.5106.4806.5006.50073,800
Nov 12, 20246.4606.4956.4606.4806.480300,800
Nov 11, 20246.6606.6906.6306.6606.660171,072
Nov 8, 20246.8056.8106.7756.7856.785376,600
Nov 7, 20246.7456.8306.7456.7756.775332,400
Nov 6, 20246.7706.7856.6306.7456.745506,800
Nov 5, 20246.7006.7756.7006.7706.770160,800
Nov 4, 20246.6556.7056.6556.7006.700215,400
Nov 1, 20246.6506.6906.6406.6906.690688,000
Oct 31, 20246.5006.5206.4956.5006.500261,600
Oct 30, 20246.4006.4256.3756.4106.410189,600
Oct 29, 20246.4506.4506.3506.4056.405592,200
Oct 28, 20246.5506.5506.4706.5006.500668,200
Oct 25, 20246.6656.6656.6406.6406.640209,600
Oct 24, 20246.7506.7956.7506.7906.790194,600
Oct 23, 20246.7456.7706.7356.7456.745410,200
Oct 22, 20246.5806.6206.5656.5706.57053,600
Oct 21, 20246.5256.5656.5006.5556.555151,400
Oct 18, 20246.6406.6656.6306.6306.63093,200
Oct 17, 20246.6556.6606.5806.5806.580145,000
Oct 16, 20246.6506.6806.6356.6356.635184,400
Oct 15, 20246.7606.7606.6406.6556.655595,200
Oct 14, 20246.7606.9906.7606.9356.935372,600
Oct 10, 20246.8806.9006.8656.8906.890490,200
Oct 9, 20246.9756.9756.8856.9356.935690,070
Oct 8, 20247.1207.1607.0407.0857.085893,600
Oct 7, 20246.9307.0256.9007.0057.0051,195,600
Oct 4, 20246.8006.9606.8006.9456.945977,800
Oct 3, 20246.3806.6856.3806.6456.645768,000
Oct 2, 20246.6056.7306.6056.6856.6851,574,200
Sep 30, 20246.4556.4956.4006.4306.430962,200
Sep 27, 20246.3906.3906.3056.3656.365508,800
Sep 26, 20246.5406.5506.3106.3906.390999,800
Sep 25, 20246.6656.6806.6506.6506.650148,800
Sep 24, 20246.6056.6806.6006.6656.665356,300
Sep 23, 20246.6556.6606.6006.6206.620119,600
Sep 20, 20246.5956.6206.5956.5956.595300,200
Sep 19, 20246.4806.6006.4806.6006.600895,200
Sep 17, 20246.4656.4956.4606.4606.460103,600
Sep 16, 20246.3656.4006.3406.4006.40067,800
Sep 13, 20246.4506.4506.4006.4006.40082,200
Sep 12, 20246.2656.3406.2606.3306.330121,000
Sep 11, 20246.1456.2256.1306.2156.215338,600
Sep 10, 20246.3606.3656.3206.3506.35099,876
Sep 9, 20246.3806.3806.3356.3656.365224,400
Sep 5, 20246.4656.4656.4306.4606.460471,800
Sep 4, 20246.6006.6006.4406.4406.4401,551,201
Sep 3, 20246.8106.8356.8106.8106.810105,200
Sep 2, 20246.7656.7856.7356.7856.785549,400
Aug 30, 20246.9757.0156.9757.0157.01557,000
Aug 29, 20246.8706.8806.8706.8706.87031,000
Aug 28, 20246.9856.9856.9506.9506.95023,800
Aug 27, 20247.0007.1057.0007.0807.080477,600
Aug 26, 20246.9606.9756.9456.9756.975361,400
Aug 23, 20246.7706.7906.7556.7906.790322,000
Aug 22, 20246.6856.6856.6506.6606.660283,000
Aug 21, 20246.7856.7906.7656.7656.765227,400
Aug 20, 20246.8456.8456.7806.7806.780224,400
Aug 19, 20247.0107.0106.9406.9406.940212,000
Aug 16, 20247.1007.1007.0807.1007.100265,800
Aug 15, 20247.0157.0307.0107.0407.04062,200
Aug 14, 20247.1107.1407.1107.1357.135243,800
Aug 13, 20247.1857.1907.1507.1907.190130,200
Aug 12, 20246.9857.0356.9857.0357.035112,600
Aug 9, 20246.9256.9506.9256.9356.935125,669
Aug 8, 20246.8806.8856.8156.8306.830256,200
Aug 7, 20246.6606.7306.6606.7106.710172,600
Aug 6, 20246.7956.8006.6956.6956.695425,600
Aug 5, 20246.8706.8706.6256.6706.6701,020,400
Aug 2, 20247.0007.0507.0007.0507.050141,200
Aug 1, 20247.1507.1757.0007.1557.155367,400
Jul 31, 20246.9006.9706.8956.9506.950239,600
Jul 30, 20247.0007.0006.8706.9056.905315,200
Jul 29, 20247.0157.0407.0107.0257.02573,000
Jul 26, 20247.1357.1407.1257.1157.11554,200
Jul 25, 20247.0107.0207.0007.0207.020145,000
Jul 24, 20247.1207.1207.0207.0357.035101,600
Jul 23, 20247.1607.1607.1307.1307.130210,000
Jul 22, 20247.1707.1907.1657.1757.175152,400
Jul 19, 20247.3207.3357.3107.3257.325312,400
Jul 18, 20247.4157.4357.4157.4257.42582,200
Jul 17, 20247.3157.3157.2457.2857.285150,000
Jul 16, 20247.3157.3157.3157.3157.315-
Jul 15, 20247.3607.3807.3557.3557.35540,200
Jul 12, 20247.4307.4557.4157.4507.450102,600
Jul 11, 20247.4557.4557.4107.4107.41013,400
Jul 10, 20247.3557.3557.3107.3257.325722,600
Jul 9, 20247.4357.4357.4157.4157.41563,665
Jul 8, 20247.4807.4857.4657.4707.47038,000
Jul 5, 20247.5507.5907.5457.5907.590137,400
Jul 4, 20247.5307.5457.5207.5107.51093,400
Jul 3, 20247.5257.5257.4957.5007.500184,000
Jul 2, 20247.5007.5207.5007.5207.520353,600
Jun 28, 20247.3957.4307.3957.4307.430674,200
Jun 27, 20247.2907.3107.2857.3357.33510,000
Jun 26, 20247.3307.3557.3307.3307.33051,600
Jun 25, 20247.3657.3807.3657.3657.365699,200
Jun 24, 20247.2807.2957.2807.3007.30020,000
Jun 21, 20247.3157.3407.3157.3257.325390,800
Jun 20, 20247.2857.2907.2807.2857.285287,000
Jun 19, 20247.2507.3057.2507.2807.280134,600
Jun 18, 20247.2007.2107.1907.2007.200266,000
Jun 17, 20247.0607.0757.0507.0757.07552,400
Jun 14, 20247.0807.0907.0707.0707.070260,600
Jun 13, 20247.0707.0857.0657.0857.085130,800
Jun 12, 20247.0657.0907.0657.0907.090266,668
Jun 11, 20246.8907.0306.8907.0207.020487,200
Jun 7, 20246.8406.8506.8306.8406.840298,800
Jun 6, 20246.7556.7656.7356.7656.765149,600
Jun 5, 20246.6406.6656.6356.6656.665383,800
Jun 4, 20246.8506.8506.6356.6406.6401,025,800
Jun 3, 20247.0107.0156.9457.0007.000224,400
May 31, 20247.0207.0357.0107.0257.025156,200
May 30, 20247.1607.1607.1357.1257.12589,200
May 29, 20247.2257.2407.2107.2357.235267,400
May 28, 20247.1007.1107.0957.1057.105220,000
May 27, 20247.0107.0357.0107.0307.03059,800
May 24, 20246.9506.9506.9106.9206.920128,400
May 23, 20246.9306.9856.9306.9856.98582,800
May 22, 20247.0457.0557.0007.0007.000208,600
May 21, 20247.1657.1707.0857.0957.095109,200
May 20, 20247.1757.2107.1757.2107.210389,200
May 17, 20247.0957.1407.0957.1307.130267,000
May 16, 20247.0757.0807.0607.0707.070185,400
May 14, 20247.0807.0957.0807.0757.07520,600
May 13, 20247.0607.0606.9757.0307.030150,600
May 10, 20247.1357.1607.1357.1457.145106,600
May 9, 20247.0907.1207.0907.1207.120128,468
May 8, 20247.0157.0306.9556.9556.955180,600
May 7, 20247.0657.0757.0357.0357.03597,000
May 6, 20247.0407.0707.0307.0657.065244,000
May 3, 20247.1107.1107.0807.1007.100248,200
May 2, 20247.0807.1157.0807.1157.115373,000

Related Tickers