UK markets close in 6 hours 20 minutes

CSOP CSI 300 Index Daily (-1x) Inverse Product (7333.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
6.825-0.030 (-0.44%)
At close: 03:56PM HKT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20246.8256.8256.8256.8256.825-
21 May 20246.8256.8256.8256.8256.825-
20 May 20246.8456.8656.8256.8256.82525,900
17 May 20246.9656.9706.8506.8556.85525,600
16 May 20246.9457.0006.9406.9806.98017,200
14 May 20246.9156.9456.9156.9256.92513,401
13 May 20246.9256.9756.9156.9256.925107,000
10 May 20246.9706.9706.9256.9256.92522,700
09 May 20246.9506.9506.9206.9206.92015,300
08 May 20246.9857.0106.9857.0107.01079,000
07 May 20246.9556.9656.9506.9656.9651,800
06 May 20246.9506.9506.9256.9456.94510,500
03 May 20246.9556.9756.9406.9506.950202,300
02 May 20246.9956.9956.9956.9956.995-
30 Apr 20246.9757.0156.9757.0157.01510,400
29 Apr 20247.0557.0556.9456.9856.98519,400
26 Apr 20247.1307.1507.0657.0657.06551,000
25 Apr 20247.1957.1957.1757.1857.1854,400
24 Apr 20247.2407.2507.2007.2007.20018,100
23 Apr 20247.2207.2657.2207.2507.25019,800
22 Apr 20247.1807.2107.1407.2107.21028,300
19 Apr 20247.1557.1857.1557.1857.18549,800
18 Apr 20247.1457.1457.0757.1257.125160,400
17 Apr 20247.3107.3107.1157.1157.11550,500
16 Apr 20247.1607.2257.1607.2257.22597,100
15 Apr 20247.3257.3257.1407.1607.160263,000
12 Apr 20247.2657.3257.2507.3257.32583,500
11 Apr 20247.2657.2857.2357.2457.24513,700
10 Apr 20247.2457.2907.2457.2507.25024,000
09 Apr 20247.2157.2157.2107.2107.21015,400
08 Apr 20247.2007.2007.2007.2007.200-
05 Apr 20247.1607.1607.1607.1607.160-
03 Apr 20247.1357.1357.1357.1357.135-
02 Apr 20247.0907.1107.0607.1107.110198,700
28 Mar 20247.2807.2957.2157.2257.22567,600
27 Mar 20247.2007.2807.2007.2807.2809,600
26 Mar 20247.2107.2407.2007.2007.200136,800
25 Mar 20247.2007.2307.1607.2257.22594,500
22 Mar 20247.2007.2407.1807.1907.19058,100
21 Mar 20247.1657.1657.1657.1657.165-
20 Mar 20247.1557.1557.1557.1557.155-
19 Mar 20247.1107.1807.1107.1757.17545,500
18 Mar 20247.1607.1657.1507.1457.14511,500
15 Mar 20247.2457.2707.2107.2057.20523,800
14 Mar 20247.1857.2557.1857.2307.23085,400
13 Mar 20247.1857.2257.1857.2207.220137,000
12 Mar 20247.1957.2007.1707.1857.18518,900
11 Mar 20247.2457.2657.1707.1957.19575,000
08 Mar 20247.3007.3207.2807.2857.28522,200
07 Mar 20247.2607.3357.2357.3257.325104,100
06 Mar 20247.2607.2857.2107.2807.28092,600
05 Mar 20247.3807.3807.2357.2557.255118,600
04 Mar 20247.2857.3307.2857.3107.31049,000
01 Mar 20247.3757.3757.3107.3157.315126,700
29 Feb 20247.5307.5307.3607.3757.37576,300
28 Feb 20247.3857.5007.3557.4957.495324,000
27 Feb 20247.5057.5107.3957.3957.395116,400
26 Feb 20247.4407.5007.4407.5007.50035,300
23 Feb 20247.4407.4657.4157.4357.43542,100
22 Feb 20247.4857.5357.4457.4407.440122,300
21 Feb 20247.6557.6557.4507.5157.515327,200
20 Feb 20247.6607.6607.6007.6057.605102,500
19 Feb 20247.6257.6807.6257.6357.63541,700
16 Feb 20247.7207.7207.5757.5757.57571,300
15 Feb 20247.7507.7507.7507.7507.750-
14 Feb 20247.7757.7757.7007.7007.70029,800
09 Feb 20247.8157.8157.8157.8157.815-
08 Feb 20247.7357.7857.7207.7557.755111,200
07 Feb 20247.8307.8507.7857.8107.810351,500
06 Feb 20248.0258.0257.8257.8407.840228,100
05 Feb 20248.1908.2858.0508.1158.115173,000
02 Feb 20248.0458.3658.0458.1908.19059,400
01 Feb 20248.1208.1858.0358.1158.115105,400
31 Jan 20248.0758.1408.0558.1308.130111,100
30 Jan 20247.9858.0807.9558.0758.07598,400
29 Jan 20247.8457.9107.8457.8907.89022,100
26 Jan 20247.8257.8857.8207.8557.855110,300
25 Jan 20247.9308.0157.8407.8457.845203,100
24 Jan 20248.0908.2107.9307.9307.93023,700
23 Jan 20248.2008.2008.0808.1208.120113,500
22 Jan 20248.0258.2007.9908.1508.150120,800
19 Jan 20248.0308.0407.9958.0158.01550,500
18 Jan 20248.1658.2507.9958.0308.03090,100
17 Jan 20247.9658.1207.9658.1108.11054,700
16 Jan 20248.0208.0807.9657.9657.965231,500
15 Jan 20248.0308.0308.0308.0308.030-
12 Jan 20248.0058.0307.9608.0308.03011,000
11 Jan 20248.0258.0457.9608.0058.00512,900
10 Jan 20248.0058.0457.9758.0258.02522,000
09 Jan 20248.0758.0757.9908.0008.0006,700
08 Jan 20247.9558.0107.9558.0058.00517,400
05 Jan 20247.8457.9257.8407.9107.9107,800
04 Jan 20247.8857.9207.8707.8707.8705,500
03 Jan 20247.8057.8407.7957.8207.82015,200
02 Jan 20247.7657.7857.7657.7957.7951,900
29 Dec 20237.7607.7707.7607.7657.765108,900
28 Dec 20237.8457.8607.7457.7607.760175,500
27 Dec 20237.9357.9757.9157.9157.91511,800
22 Dec 20237.9807.9807.8807.9307.930242,100
21 Dec 20238.0058.0207.9257.9357.93524,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...