CSOP NASDAQ-100 Index Daily (2x) Leveraged Product (7266.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:47PM HKT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 19.080 | 19.120 | 18.970 | 19.050 | 19.050 | 117,600 |
| 24 Apr 2024 | 19.500 | 19.680 | 19.500 | 19.660 | 19.660 | 227,600 |
| 23 Apr 2024 | 18.800 | 18.880 | 18.740 | 18.870 | 18.870 | 265,500 |
| 22 Apr 2024 | 18.590 | 18.740 | 18.570 | 18.640 | 18.640 | 410,700 |
| 19 Apr 2024 | 19.320 | 19.500 | 18.500 | 19.010 | 19.010 | 2,189,600 |
| 18 Apr 2024 | 19.640 | 19.750 | 19.580 | 19.710 | 19.710 | 176,800 |
| 17 Apr 2024 | 19.980 | 20.120 | 19.790 | 20.000 | 20.000 | 256,200 |
| 16 Apr 2024 | 20.000 | 20.000 | 19.820 | 19.980 | 19.980 | 129,600 |
| 15 Apr 2024 | 20.780 | 20.900 | 20.760 | 20.900 | 20.900 | 75,200 |
| 12 Apr 2024 | 21.420 | 21.440 | 21.360 | 21.380 | 21.380 | 149,500 |
| 11 Apr 2024 | 20.700 | 20.760 | 20.680 | 20.760 | 20.760 | 15,900 |
| 10 Apr 2024 | 21.120 | 21.180 | 21.120 | 21.160 | 21.160 | 20,400 |
| 09 Apr 2024 | 20.960 | 21.000 | 20.940 | 20.920 | 20.920 | 20,100 |
| 08 Apr 2024 | 21.000 | 21.060 | 20.940 | 21.040 | 21.040 | 25,700 |
| 05 Apr 2024 | 20.460 | 20.600 | 20.440 | 20.580 | 20.580 | 229,100 |
| 03 Apr 2024 | 21.000 | 21.000 | 20.900 | 20.920 | 20.920 | 85,700 |
| 02 Apr 2024 | 21.320 | 21.380 | 21.300 | 21.320 | 21.320 | 37,100 |
| 28 Mar 2024 | 21.380 | 21.400 | 21.360 | 21.400 | 21.400 | 33,400 |
| 27 Mar 2024 | 21.360 | 21.460 | 21.360 | 21.460 | 21.460 | 10,700 |
| 26 Mar 2024 | 21.500 | 21.620 | 21.460 | 21.560 | 21.560 | 13,000 |
| 25 Mar 2024 | 21.540 | 21.540 | 21.480 | 21.500 | 21.500 | 35,000 |
| 22 Mar 2024 | 21.560 | 21.560 | 21.480 | 21.540 | 21.540 | 36,200 |
| 21 Mar 2024 | 21.520 | 21.760 | 21.520 | 21.760 | 21.760 | 86,600 |
| 20 Mar 2024 | 20.800 | 20.900 | 20.800 | 20.880 | 20.880 | 62,800 |
| 19 Mar 2024 | 20.620 | 20.700 | 20.620 | 20.680 | 20.680 | 54,700 |
| 18 Mar 2024 | 20.500 | 20.640 | 20.480 | 20.620 | 20.620 | 30,500 |
| 15 Mar 2024 | 20.880 | 20.880 | 20.760 | 20.760 | 20.760 | 26,700 |
| 14 Mar 2024 | 21.120 | 21.160 | 21.100 | 21.160 | 21.160 | 40,500 |
| 13 Mar 2024 | 21.340 | 21.420 | 21.300 | 21.420 | 21.420 | 68,000 |
| 12 Mar 2024 | 20.920 | 21.040 | 20.920 | 21.040 | 21.040 | 65,900 |
| 11 Mar 2024 | 20.920 | 20.960 | 20.800 | 20.920 | 20.920 | 54,100 |
| 08 Mar 2024 | 21.440 | 21.540 | 21.440 | 21.520 | 21.520 | 121,700 |
| 07 Mar 2024 | 20.840 | 20.840 | 20.700 | 20.740 | 20.740 | 94,400 |
| 06 Mar 2024 | 20.780 | 20.860 | 20.740 | 20.860 | 20.860 | 128,300 |
| 05 Mar 2024 | 21.340 | 21.340 | 21.240 | 21.260 | 21.260 | 94,300 |
| 04 Mar 2024 | 21.680 | 21.720 | 21.660 | 21.720 | 21.720 | 130,100 |
| 01 Mar 2024 | 20.980 | 21.220 | 20.980 | 21.200 | 21.200 | 84,100 |
| 29 Feb 2024 | 20.620 | 20.680 | 20.620 | 20.620 | 20.620 | 71,000 |
| 28 Feb 2024 | 20.860 | 20.880 | 20.820 | 20.820 | 20.820 | 42,500 |
| 27 Feb 2024 | 20.760 | 20.800 | 20.700 | 20.800 | 20.800 | 93,200 |
| 26 Feb 2024 | 20.760 | 20.780 | 20.700 | 20.740 | 20.740 | 102,200 |
| 23 Feb 2024 | 20.520 | 20.980 | 20.520 | 20.960 | 20.960 | 178,400 |
| 22 Feb 2024 | 20.400 | 20.520 | 20.320 | 20.520 | 20.520 | 281,800 |
| 21 Feb 2024 | 19.850 | 19.920 | 19.830 | 19.910 | 19.910 | 379,100 |
| 20 Feb 2024 | 20.280 | 20.280 | 20.120 | 20.220 | 20.220 | 52,000 |
| 19 Feb 2024 | 20.320 | 20.380 | 20.300 | 20.320 | 20.320 | 68,800 |
| 16 Feb 2024 | 20.700 | 20.800 | 20.680 | 20.800 | 20.800 | 103,500 |
| 15 Feb 2024 | 20.520 | 20.700 | 20.520 | 20.680 | 20.680 | 156,400 |
| 14 Feb 2024 | 20.120 | 20.300 | 20.100 | 20.280 | 20.280 | 331,400 |
| 09 Feb 2024 | 20.580 | 20.580 | 20.580 | 20.580 | 20.580 | - |
| 08 Feb 2024 | 20.540 | 20.560 | 20.520 | 20.540 | 20.540 | 92,300 |
| 07 Feb 2024 | 20.200 | 20.200 | 20.040 | 20.060 | 20.060 | 48,200 |
| 06 Feb 2024 | 20.220 | 20.380 | 20.220 | 20.380 | 20.380 | 158,600 |
| 05 Feb 2024 | 20.180 | 20.240 | 20.140 | 20.220 | 20.220 | 185,000 |
| 02 Feb 2024 | 19.910 | 20.060 | 19.910 | 19.970 | 19.970 | 197,900 |
| 01 Feb 2024 | 19.270 | 19.330 | 19.200 | 19.330 | 19.330 | 154,700 |
| 31 Jan 2024 | 20.000 | 20.000 | 19.560 | 19.630 | 19.630 | 254,600 |
| 30 Jan 2024 | 20.120 | 20.220 | 20.120 | 20.160 | 20.160 | 210,500 |
| 29 Jan 2024 | 19.790 | 19.860 | 19.790 | 19.840 | 19.840 | 79,300 |
| 26 Jan 2024 | 19.740 | 19.800 | 19.660 | 19.670 | 19.670 | 975,600 |
| 25 Jan 2024 | 20.000 | 20.060 | 19.940 | 20.020 | 20.020 | 67,000 |
| 24 Jan 2024 | 19.920 | 20.080 | 19.920 | 20.060 | 20.060 | 508,700 |
| 23 Jan 2024 | 19.840 | 19.840 | 19.650 | 19.700 | 19.700 | 289,900 |
| 22 Jan 2024 | 19.880 | 19.900 | 19.820 | 19.820 | 19.820 | 324,000 |
| 19 Jan 2024 | 18.950 | 19.070 | 18.950 | 19.070 | 19.070 | 258,800 |
| 18 Jan 2024 | 18.100 | 18.430 | 18.100 | 18.430 | 18.430 | 49,000 |
| 17 Jan 2024 | 18.580 | 18.580 | 18.280 | 18.320 | 18.320 | 311,900 |
| 16 Jan 2024 | 18.670 | 18.480 | 18.380 | 18.410 | 18.410 | 242,100 |
| 15 Jan 2024 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | - |
| 12 Jan 2024 | 18.490 | 18.580 | 18.480 | 18.500 | 18.500 | 121,900 |
| 11 Jan 2024 | 18.620 | 18.920 | 18.620 | 18.670 | 18.670 | 393,000 |
| 10 Jan 2024 | 18.290 | 18.340 | 18.250 | 18.340 | 18.340 | 327,300 |
| 09 Jan 2024 | 18.180 | 18.200 | 18.150 | 18.150 | 18.150 | 424,800 |
| 08 Jan 2024 | 17.540 | 17.550 | 17.430 | 17.440 | 17.440 | 298,700 |
| 05 Jan 2024 | 17.480 | 17.490 | 17.360 | 17.370 | 17.370 | 78,700 |
| 04 Jan 2024 | 17.680 | 17.760 | 17.660 | 17.710 | 17.710 | 117,700 |
| 03 Jan 2024 | 18.020 | 18.040 | 17.980 | 18.030 | 18.030 | 268,900 |
| 02 Jan 2024 | 18.680 | 18.680 | 18.640 | 18.670 | 18.670 | 110,900 |
| 29 Dec 2023 | 18.860 | 18.880 | 18.850 | 18.870 | 18.870 | 41,700 |
| 28 Dec 2023 | 18.960 | 18.970 | 18.950 | 18.970 | 18.970 | 196,300 |
| 27 Dec 2023 | 18.810 | 18.870 | 18.810 | 18.840 | 18.840 | 121,600 |
| 22 Dec 2023 | 18.480 | 18.480 | 18.420 | 18.450 | 18.450 | 227,200 |
| 21 Dec 2023 | 18.490 | 18.490 | 18.200 | 18.350 | 18.350 | 261,400 |
| 20 Dec 2023 | 18.700 | 18.730 | 18.690 | 18.720 | 18.720 | 102,400 |
| 19 Dec 2023 | 18.420 | 18.480 | 18.420 | 18.470 | 18.470 | 51,200 |
| 18 Dec 2023 | 18.220 | 18.330 | 18.220 | 18.290 | 18.290 | 87,600 |
| 15 Dec 2023 | 18.120 | 18.220 | 18.120 | 18.220 | 18.220 | 124,600 |
| 14 Dec 2023 | 18.100 | 18.400 | 18.100 | 18.340 | 18.340 | 261,300 |
| 13 Dec 2023 | 17.800 | 17.820 | 17.790 | 17.820 | 17.820 | 96,100 |
| 12 Dec 2023 | 17.480 | 17.540 | 17.480 | 17.530 | 17.530 | 282,900 |
| 11 Dec 2023 | 17.100 | 17.130 | 17.080 | 17.100 | 17.100 | 242,200 |
| 08 Dec 2023 | 17.010 | 17.040 | 16.960 | 16.970 | 16.970 | 124,200 |
| 07 Dec 2023 | 16.580 | 16.590 | 16.560 | 16.590 | 16.590 | 13,400 |
| 06 Dec 2023 | 16.910 | 16.950 | 16.910 | 16.920 | 16.920 | 65,100 |
| 05 Dec 2023 | 16.630 | 16.670 | 16.500 | 16.510 | 16.510 | 189,300 |
| 04 Dec 2023 | 16.960 | 16.960 | 16.900 | 16.890 | 16.890 | 76,200 |
| 01 Dec 2023 | 17.100 | 17.100 | 16.850 | 16.850 | 16.850 | 429,600 |
| 30 Nov 2023 | 17.060 | 17.100 | 17.030 | 17.100 | 17.100 | 52,200 |
| 29 Nov 2023 | 17.080 | 17.100 | 17.060 | 17.070 | 17.070 | 158,100 |
| 28 Nov 2023 | 16.910 | 16.950 | 16.850 | 16.860 | 16.860 | 46,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.