CSOP CSI 300 Index Daily (2x) Leveraged Product (HKG:7233)
Hong Kong · Delayed Price · Currency is HKD 4.736
+0.118 (2.56%)
Aug 29, 2025, 4:08 PM HKT
HKG:7233 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.62 | 4.76 | 4.62 | 4.74 | 4.74 | 2.60% | 4,172,900 |
| Aug 28, 2025 | 4.47 | 4.64 | 4.44 | 4.62 | 4.62 | 3.36% | 4,972,000 |
| Aug 27, 2025 | 4.61 | 4.70 | 4.46 | 4.47 | 4.47 | -3.04% | 5,834,600 |
| Aug 26, 2025 | 4.67 | 4.70 | 4.61 | 4.61 | 4.61 | -1.28% | 3,059,600 |
| Aug 25, 2025 | 4.55 | 4.68 | 4.54 | 4.67 | 4.67 | 3.55% | 6,251,400 |
| Aug 22, 2025 | 4.32 | 4.51 | 4.32 | 4.51 | 4.51 | 4.40% | 5,758,700 |
| Aug 21, 2025 | 4.30 | 4.34 | 4.27 | 4.32 | 4.32 | 0.93% | 2,015,600 |
| Aug 20, 2025 | 4.17 | 4.29 | 4.10 | 4.28 | 4.28 | 2.64% | 1,798,500 |
| Aug 19, 2025 | 4.24 | 4.25 | 4.15 | 4.17 | 4.17 | -1.65% | 1,856,200 |
| Aug 18, 2025 | 4.12 | 4.26 | 4.12 | 4.24 | 4.24 | 2.91% | 7,065,900 |
| Aug 15, 2025 | 4.10 | 4.14 | 4.05 | 4.12 | 4.12 | 0.49% | 1,413,100 |
| Aug 14, 2025 | 4.10 | 4.18 | 4.09 | 4.10 | 4.10 | - | 3,743,700 |
| Aug 13, 2025 | 4.03 | 4.11 | 4.03 | 4.10 | 4.10 | 2.24% | 4,913,800 |
| Aug 12, 2025 | 3.98 | 4.03 | 3.98 | 4.01 | 4.01 | 0.75% | 2,095,200 |
| Aug 11, 2025 | 3.94 | 4.00 | 3.94 | 3.98 | 3.98 | 1.02% | 1,084,800 |
| Aug 8, 2025 | 3.97 | 3.98 | 3.93 | 3.94 | 3.94 | -0.76% | 1,068,900 |
| Aug 7, 2025 | 3.96 | 3.99 | 3.92 | 3.97 | 3.97 | 0.51% | 1,565,700 |
| Aug 6, 2025 | 3.93 | 3.96 | 3.93 | 3.95 | 3.95 | 0.51% | 1,191,000 |
| Aug 5, 2025 | 3.88 | 3.94 | 3.88 | 3.93 | 3.93 | 1.55% | 1,451,400 |
| Aug 4, 2025 | 3.81 | 3.87 | 3.81 | 3.87 | 3.87 | 1.57% | 1,071,300 |
| Aug 1, 2025 | 3.88 | 3.89 | 3.79 | 3.81 | 3.81 | -1.80% | 2,425,100 |
| Jul 31, 2025 | 4.00 | 4.00 | 3.86 | 3.88 | 3.88 | -3.72% | 3,821,900 |
| Jul 30, 2025 | 4.05 | 4.11 | 4.00 | 4.03 | 4.03 | -0.74% | 2,556,200 |
| Jul 29, 2025 | 4.02 | 4.06 | 3.98 | 4.06 | 4.06 | 1.00% | 2,297,700 |
| Jul 28, 2025 | 4.00 | 4.04 | 3.98 | 4.02 | 4.02 | 0.25% | 1,896,100 |
| Jul 25, 2025 | 4.07 | 4.07 | 4.00 | 4.01 | 4.01 | -1.47% | 2,577,100 |
| Jul 24, 2025 | 4.01 | 4.08 | 4.01 | 4.07 | 4.07 | 1.50% | 1,880,800 |
| Jul 23, 2025 | 4.01 | 4.09 | 4.00 | 4.01 | 4.01 | - | 3,163,700 |
| Jul 22, 2025 | 3.92 | 4.01 | 3.90 | 4.01 | 4.01 | 2.30% | 3,782,900 |
| Jul 21, 2025 | 3.87 | 3.93 | 3.87 | 3.92 | 3.92 | 1.29% | 1,676,900 |
| Jul 18, 2025 | 3.81 | 3.88 | 3.81 | 3.87 | 3.87 | 1.57% | 1,197,400 |
| Jul 17, 2025 | 3.77 | 3.83 | 3.77 | 3.81 | 3.81 | 1.33% | 2,551,800 |
| Jul 16, 2025 | 3.82 | 3.82 | 3.76 | 3.76 | 3.76 | -1.83% | 1,130,800 |
| Jul 15, 2025 | 3.83 | 3.86 | 3.76 | 3.83 | 3.83 | - | 1,300,300 |
| Jul 14, 2025 | 3.82 | 3.84 | 3.81 | 3.83 | 3.83 | 0.52% | 712,400 |
| Jul 11, 2025 | 3.81 | 3.92 | 3.80 | 3.81 | 3.81 | - | 4,008,600 |
| Jul 10, 2025 | 3.77 | 3.84 | 3.76 | 3.81 | 3.81 | 1.06% | 1,483,000 |
| Jul 9, 2025 | 3.77 | 3.81 | 3.75 | 3.77 | 3.77 | - | 1,264,300 |
| Jul 8, 2025 | 3.70 | 3.78 | 3.70 | 3.77 | 3.77 | 1.89% | 486,000 |
| Jul 7, 2025 | 3.76 | 3.76 | 3.69 | 3.70 | 3.70 | -1.60% | 1,016,800 |
| Jul 4, 2025 | 3.70 | 3.80 | 3.69 | 3.76 | 3.76 | 1.35% | 2,019,700 |
| Jul 3, 2025 | 3.65 | 3.72 | 3.65 | 3.71 | 3.71 | 1.64% | 1,665,400 |
| Jul 2, 2025 | 3.64 | 3.68 | 3.64 | 3.65 | 3.65 | 0.27% | 540,600 |
| Jun 30, 2025 | 3.62 | 3.66 | 3.61 | 3.64 | 3.64 | 0.55% | 1,353,100 |
| Jun 27, 2025 | 3.68 | 3.72 | 3.62 | 3.62 | 3.62 | -1.63% | 1,429,900 |
| Jun 26, 2025 | 3.70 | 3.71 | 3.68 | 3.68 | 3.68 | -0.54% | 3,647,800 |
| Jun 25, 2025 | 3.59 | 3.72 | 3.59 | 3.70 | 3.70 | 3.06% | 2,613,500 |
| Jun 24, 2025 | 3.52 | 3.62 | 3.52 | 3.59 | 3.59 | 2.28% | 1,879,100 |
| Jun 23, 2025 | 3.46 | 3.52 | 3.45 | 3.51 | 3.51 | 0.29% | 1,222,100 |
| Jun 20, 2025 | 3.50 | 3.52 | 3.48 | 3.50 | 3.50 | 0.57% | 1,151,000 |