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

HKSE - Delayed Quote USD

Samsung ETFs Trust II - Samsung S&P High Dividend APAC EX NZ REITs ETF (9187.HK)

2.032
+0.022
+(1.09%)
As of April 9 at 1:02:24 PM GMT+8. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.0102.0102.0102.0102.010-
Apr 29, 20252.0062.0062.0062.0062.006-
Apr 28, 20251.9941.9941.9941.9941.994-
Apr 25, 20251.9941.9941.9941.9941.994-
Apr 24, 20251.9941.9941.9941.9941.994-
Apr 23, 20251.9941.9941.9941.9941.994-
Apr 22, 20251.9881.9881.9881.9881.988-
Apr 17, 20251.9621.9621.9621.9621.962-
Apr 16, 20251.9481.9481.9481.9481.948-
Apr 15, 20251.9321.9321.9321.9321.932-
Apr 14, 20251.9261.9261.9261.9261.926-
Apr 11, 20251.8801.8801.8801.8801.880-
Apr 10, 20251.8761.8761.8761.8761.876-
Apr 9, 20251.8101.8101.8101.8281.828800
Apr 8, 20251.8481.8481.8481.8481.848-
Apr 7, 20251.8301.8301.8301.8301.830800
Apr 3, 20251.9521.9521.9521.9521.952-
Apr 2, 20251.9521.9521.9521.9521.952-
Apr 1, 20251.9481.9481.9481.9481.948-
Mar 31, 20251.9301.9301.9301.9301.930-
Mar 28, 20251.9541.9541.9541.9541.954-
Mar 27, 20251.9621.9621.9621.9621.962-
Mar 26, 20251.9621.9621.9621.9621.962-
Mar 25, 20251.9501.9501.9501.9501.950-
Mar 24, 20251.9501.9501.9501.9501.950-
Mar 21, 2025 0.031 Dividend
Mar 21, 20251.9471.9471.9471.9471.947-
Mar 20, 20251.9781.9781.9781.9781.947-
Mar 19, 20251.9681.9681.9681.9681.937-
Mar 18, 20251.9701.9701.9701.9701.939-
Mar 17, 20251.9621.9621.9621.9621.931-
Mar 14, 20251.9561.9561.9561.9561.925-
Mar 13, 20251.9541.9541.9541.9541.923-
Mar 12, 20251.9441.9441.9441.9441.914-
Mar 11, 20251.9421.9421.9421.9421.912-
Mar 10, 20251.9421.9421.9421.9421.912-
Mar 7, 20251.9421.9421.9421.9421.912-
Mar 6, 20251.9541.9541.9541.9541.923-
Mar 5, 20251.9481.9481.9481.9481.917-
Mar 4, 20251.9321.9321.9321.9321.902-
Mar 3, 20251.9321.9321.9321.9321.902-
Feb 28, 20251.9321.9321.9321.9321.902-
Feb 27, 20251.9561.9561.9561.9561.925-
Feb 26, 20251.9581.9581.9581.9581.927-
Feb 25, 20251.9581.9581.9581.9581.927-
Feb 24, 20251.9581.9581.9581.9581.927-
Feb 21, 20251.9601.9601.9601.9601.929-
Feb 20, 20251.9601.9601.9601.9601.929-
Feb 19, 20251.9601.9601.9601.9601.929-
Feb 18, 20251.9641.9641.9641.9641.933-
Feb 17, 20251.9681.9681.9681.9681.937-
Feb 14, 20251.9481.9481.9481.9481.917-
Feb 13, 20251.9241.9241.9241.9241.894-
Feb 12, 20251.9261.9261.9261.9261.896-
Feb 11, 20251.9261.9261.9261.9261.896-
Feb 10, 20251.9301.9301.9301.9301.900-
Feb 7, 20251.9321.9321.9321.9321.902-
Feb 6, 20251.9221.9221.9221.9221.892-
Feb 5, 20251.9001.9001.9001.9001.870-
Feb 4, 20251.8901.8901.8901.8901.860-
Feb 3, 20251.8901.8901.8901.8901.860-
Jan 28, 20251.9061.9061.9061.9061.876-
Jan 27, 20251.8881.8881.8881.8881.858-
Jan 24, 20251.8901.8901.8901.8901.860-
Jan 23, 20251.8761.8761.8761.8761.847-
Jan 22, 20251.8861.8861.8861.8861.856-
Jan 21, 20251.8861.8861.8861.8861.856-
Jan 20, 20251.8861.8861.8861.8861.856-
Jan 17, 20251.8861.8861.8861.8861.856-
Jan 16, 20251.8961.8961.8961.8861.85621,000
Jan 15, 20251.8441.8441.8441.8441.815-
Jan 14, 20251.8441.8441.8441.8441.815-
Jan 13, 20251.8281.8281.8281.8281.799-
Jan 10, 20251.8521.8521.8521.8521.823-
Jan 9, 20251.8521.8521.8521.8521.823-
Jan 8, 20251.8701.8701.8701.8701.841-
Jan 7, 20251.8821.8821.8821.8821.853-
Jan 6, 20251.8821.8821.8821.8821.853-
Jan 3, 20251.8661.8661.8661.8661.837-
Jan 2, 20251.8641.8641.8641.8641.835-
Dec 31, 20241.8641.8641.8641.8641.835-
Dec 30, 20241.8721.8721.8721.8721.843-
Dec 27, 20241.8821.8821.8821.8821.853-
Dec 24, 20241.8661.8661.8661.8661.837-
Dec 23, 20241.8501.8501.8501.8501.821-
Dec 20, 20241.8361.8361.8361.8361.807-
Dec 19, 2024 0.02 Dividend
Dec 19, 20241.8381.8381.8381.8381.809-
Dec 18, 20241.8981.8981.8981.8981.849-
Dec 17, 20241.8981.8981.8981.8981.849-
Dec 16, 20241.9021.9021.9021.9021.852-
Dec 13, 20241.9161.9161.9161.9161.866-
Dec 12, 20241.9181.9181.9181.9181.8687,000
Dec 11, 20241.9301.9381.9301.9381.88812,200
Dec 10, 20241.9281.9281.9281.9281.878-
Dec 9, 20241.9481.9481.9481.9481.897-
Dec 6, 20241.9641.9641.9641.9641.913-
Dec 5, 20241.9701.9701.9701.9701.919-
Dec 4, 20241.9781.9781.9781.9781.926-
Dec 3, 20241.9761.9761.9761.9761.925-
Dec 2, 20241.9761.9761.9761.9761.925-
Nov 29, 20241.9761.9761.9761.9761.925-
Nov 28, 20241.9761.9761.9761.9761.925-
Nov 27, 20241.9681.9681.9681.9681.917-
Nov 26, 20241.9541.9541.9541.9541.903-
Nov 25, 20241.9541.9541.9541.9541.903-
Nov 22, 20241.9381.9381.9381.9381.888-
Nov 21, 20241.9381.9381.9381.9381.888-
Nov 20, 20241.9401.9401.9401.9401.889-
Nov 19, 20241.9401.9401.9401.9401.889-
Nov 18, 20241.9341.9341.9341.9341.884-
Nov 15, 20241.9341.9341.9341.9341.884-
Nov 14, 20241.9381.9381.9381.9381.888-
Nov 13, 20241.9541.9541.9541.9541.903-
Nov 12, 20241.9621.9621.9621.9621.911-
Nov 11, 20241.9681.9681.9681.9681.917-
Nov 8, 20241.9681.9681.9681.9681.917-
Nov 7, 20241.9601.9601.9601.9601.909-
Nov 6, 20241.9821.9821.9821.9821.930-
Nov 5, 20242.0022.0022.0022.0021.950-
Nov 4, 20242.0022.0022.0022.0021.950-
Nov 1, 20241.9981.9981.9981.9981.946-
Oct 31, 20242.0062.0062.0062.0061.954-
Oct 30, 20242.0082.0082.0082.0081.956-
Oct 29, 20242.0142.0142.0142.0141.962-
Oct 28, 20242.0262.0262.0262.0261.973-
Oct 25, 20242.0342.0342.0342.0341.981-
Oct 24, 20242.0462.0462.0462.0461.993-
Oct 23, 20242.0562.0562.0562.0562.002-
Oct 22, 20242.0662.0662.0662.0662.012-
Oct 21, 20242.0902.0902.0902.0902.036-
Oct 18, 20242.0902.0902.0902.0902.036-
Oct 17, 20242.0902.0902.0902.0902.036-
Oct 16, 20242.0902.0902.0902.0902.036-
Oct 15, 20242.0902.0902.0902.0902.036-
Oct 14, 20242.0982.0982.0982.0982.043-
Oct 10, 20242.0982.0982.0982.0982.043-
Oct 9, 20242.1062.1062.1062.1062.051-
Oct 8, 20242.1062.1062.1062.1062.051-
Oct 7, 20242.1202.1202.1202.1202.065-
Oct 4, 20242.1622.1622.1622.1622.106-
Oct 3, 20242.1622.1622.1622.1622.106-
Oct 2, 20242.1762.1762.1762.1762.119-
Sep 30, 20242.1762.1762.1762.1762.119-
Sep 27, 20242.1742.1742.1742.1742.1177,000
Sep 26, 20242.1782.1782.1782.1782.121-
Sep 25, 20242.1762.1762.1762.1762.119-
Sep 24, 20242.1762.1762.1762.1762.119-
Sep 23, 20242.1762.1762.1762.1762.119-
Sep 20, 2024 0.0375 Dividend
Sep 20, 20242.2002.2002.2002.2002.143-
Sep 19, 20242.2402.2402.2402.2402.145-
Sep 17, 20242.2402.2402.2402.2402.145-
Sep 16, 20242.2202.2202.2202.2202.126-
Sep 13, 20242.2162.2162.2162.2162.1228,000
Sep 12, 20242.1742.1742.1742.1742.082-
Sep 11, 20242.1702.1702.1702.1702.078-
Sep 10, 20242.1642.1642.1642.1642.072-
Sep 9, 20242.1642.1642.1642.1642.072-
Sep 5, 20242.1462.1462.1462.1462.055-
Sep 4, 20242.1142.1142.1142.1142.024-
Sep 3, 20242.1262.1262.1262.1262.036-
Sep 2, 20242.1442.1442.1442.1442.053-
Aug 30, 20242.1442.1442.1442.1442.053-
Aug 29, 20242.1442.1442.1442.1442.053-
Aug 28, 20242.1442.1442.1442.1442.053-
Aug 27, 20242.1482.1482.1482.1482.057-
Aug 26, 20242.1282.1502.1282.1482.057600
Aug 23, 20242.0822.0822.0822.0821.994-
Aug 22, 20242.0622.0622.0622.0621.975-
Aug 21, 20242.0742.0742.0622.0621.9752,000
Aug 20, 20242.0642.0642.0622.0621.97514,000
Aug 19, 20242.0582.0582.0582.0581.971-
Aug 16, 20242.0302.0302.0302.0301.944800
Aug 15, 20242.0282.0282.0282.0281.942-
Aug 14, 20242.0162.0162.0162.0161.931-
Aug 13, 20242.0022.0022.0022.0021.917-
Aug 12, 20241.9921.9921.9921.9921.908-
Aug 9, 20241.9921.9921.9921.9921.908-
Aug 8, 20241.9801.9801.9801.9801.896-
Aug 7, 20241.9801.9801.9801.9801.896-
Aug 6, 20241.9681.9681.9681.9681.885-
Aug 5, 20241.9661.9661.9661.9661.883-
Aug 2, 20241.9821.9821.9821.9821.898-
Aug 1, 20241.9821.9821.9821.9821.898-
Jul 31, 20241.9821.9821.9821.9821.8987,000
Jul 30, 20241.9501.9501.9501.9501.867-
Jul 29, 20241.9501.9501.9501.9501.867-
Jul 26, 20241.9341.9341.9341.9341.852-
Jul 25, 20241.9181.9181.9181.9181.8373,000
Jul 24, 20241.9381.9381.9381.9381.856-
Jul 23, 20241.9481.9481.9481.9481.866-
Jul 22, 20241.9481.9481.9481.9481.866-
Jul 19, 20241.9481.9481.9481.9481.866-
Jul 18, 20241.9761.9761.9761.9761.892-
Jul 17, 20241.9861.9861.9861.9861.902-
Jul 16, 20241.9741.9741.9741.9741.890-
Jul 15, 20241.9741.9741.9741.9741.890-
Jul 12, 20241.9641.9641.9641.9641.881-
Jul 11, 20241.9001.9001.9001.9001.820-
Jul 10, 20241.8661.8661.8661.8661.787-
Jul 9, 20241.8661.8661.8661.8661.787-
Jul 8, 20241.8661.8661.8661.8661.787-
Jul 5, 20241.8661.8661.8661.8661.787-
Jul 4, 20241.8661.8661.8661.8661.787-
Jul 3, 20241.8481.8481.8481.8481.770-
Jul 2, 20241.8461.8461.8461.8461.768-
Jun 28, 20241.8521.8521.8521.8521.774-
Jun 27, 20241.8501.8561.8501.8521.77432,400
Jun 26, 20241.8841.8841.8841.8841.804-
Jun 25, 20241.8901.8901.8901.8901.810-
Jun 24, 20241.8821.8821.8821.8821.802-
Jun 21, 20241.8821.8821.8821.8821.802-
Jun 20, 2024 0.018 Dividend
Jun 20, 20241.8741.8741.8741.8741.795-
Jun 19, 20241.8921.8921.8921.8921.795-
Jun 18, 20241.8821.8821.8821.8821.785-
Jun 17, 20241.8821.8821.8821.8821.785-
Jun 14, 20241.8881.8881.8881.8881.791-
Jun 13, 20241.8941.8941.8941.8941.797-
Jun 12, 20241.8901.8901.8901.8901.793-
Jun 11, 20241.8901.8901.8901.8901.793-
Jun 7, 20241.9481.9481.9481.9481.848-
Jun 6, 20241.9561.9561.9541.9501.8502,200
Jun 5, 20241.9381.9381.9381.9381.838-
Jun 4, 20241.9221.9221.9221.9221.823-
Jun 3, 20241.9201.9201.9201.9201.821-
May 31, 20241.9181.9181.9181.9181.819-
May 30, 20241.9181.9181.9181.9181.819-
May 29, 20241.9281.9281.9281.9281.829400
May 28, 20241.9361.9361.9361.9361.836-
May 27, 20241.9281.9281.9281.9281.829-
May 24, 20241.9281.9281.9281.9281.829-
May 23, 20241.9381.9381.9381.9381.838-
May 22, 20241.9661.9661.9661.9661.865-
May 21, 20241.9841.9841.9841.9841.882-
May 20, 20241.9961.9961.9961.9961.893200
May 17, 20241.9841.9841.9841.9841.882-
May 16, 20242.0062.0062.0062.0061.903-
May 14, 20241.9601.9601.9601.9601.859-
May 13, 20241.9581.9581.9581.9601.859200
May 10, 20241.9561.9561.9561.9561.855-
May 9, 20241.9561.9561.9561.9561.855-
May 8, 20241.9601.9601.9601.9601.859-
May 7, 20241.9601.9601.9601.9601.859-
May 6, 20241.9581.9581.9581.9581.857-
May 3, 20241.9381.9381.9381.9381.838-
May 2, 20241.9321.9321.9321.9321.833-

Related Tickers