CSOP CSI 300 Index Daily (2x) Leveraged Product (HKG:7233)
Hong Kong · Delayed Price · Currency is HKD 4.540
-0.076 (-1.65%)
Sep 23, 2026, 3:59 PM HKT
HKG:7233 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.62 | 4.62 | 4.54 | 4.54 | 4.54 | -1.65% | 814,800 |
| Sep 22, 2026 | 4.63 | 4.69 | 4.60 | 4.62 | 4.62 | 0.17% | 409,600 |
| Sep 21, 2026 | 4.53 | 4.62 | 4.53 | 4.61 | 4.61 | 1.81% | 1,025,800 |
| Sep 18, 2026 | 4.44 | 4.56 | 4.44 | 4.53 | 4.53 | 1.85% | 797,400 |
| Sep 17, 2026 | 4.47 | 4.49 | 4.41 | 4.44 | 4.44 | -0.67% | 361,100 |
| Sep 16, 2026 | 4.45 | 4.48 | 4.35 | 4.47 | 4.47 | 1.45% | 1,774,200 |
| Sep 15, 2026 | 4.50 | 4.52 | 4.41 | 4.41 | 4.41 | -1.74% | 430,500 |
| Sep 14, 2026 | 4.50 | 4.54 | 4.47 | 4.49 | 4.49 | -1.15% | 594,100 |
| Sep 11, 2026 | 4.61 | 4.61 | 4.45 | 4.54 | 4.54 | -1.69% | 1,527,600 |
| Sep 10, 2026 | 4.65 | 4.66 | 4.60 | 4.62 | 4.62 | -1.20% | 580,100 |
| Sep 9, 2026 | 4.64 | 4.69 | 4.64 | 4.67 | 4.67 | 0.65% | 376,800 |
| Sep 8, 2026 | 4.68 | 4.70 | 4.62 | 4.64 | 4.64 | -0.34% | 447,200 |
| Sep 7, 2026 | 4.66 | 4.68 | 4.63 | 4.66 | 4.66 | 0.47% | 507,900 |
| Sep 4, 2026 | 4.65 | 4.74 | 4.61 | 4.64 | 4.64 | 0.13% | 802,000 |
| Sep 3, 2026 | 4.64 | 4.69 | 4.60 | 4.63 | 4.63 | 0.09% | 535,500 |
| Sep 2, 2026 | 4.74 | 4.74 | 4.58 | 4.63 | 4.63 | -2.28% | 847,700 |
| Sep 1, 2026 | 4.74 | 4.80 | 4.72 | 4.74 | 4.74 | -0.13% | 494,400 |
| Aug 31, 2026 | 4.68 | 4.76 | 4.62 | 4.74 | 4.74 | -0.38% | 455,100 |
| Aug 28, 2026 | 4.75 | 4.79 | 4.73 | 4.76 | 4.76 | 0.13% | 369,500 |
| Aug 27, 2026 | 4.70 | 4.77 | 4.70 | 4.75 | 4.75 | 1.19% | 560,200 |
| Aug 26, 2026 | 4.62 | 4.75 | 4.62 | 4.70 | 4.70 | 1.86% | 670,700 |
| Aug 25, 2026 | 4.60 | 4.66 | 4.55 | 4.61 | 4.61 | -0.39% | 841,600 |
| Aug 24, 2026 | 4.67 | 4.74 | 4.57 | 4.63 | 4.63 | -2.85% | 1,316,100 |
| Aug 21, 2026 | 4.67 | 4.78 | 4.67 | 4.77 | 4.77 | 1.62% | 1,208,100 |
| Aug 20, 2026 | 4.71 | 4.78 | 4.66 | 4.69 | 4.69 | -0.42% | 999,900 |
| Aug 19, 2026 | 4.91 | 4.91 | 4.66 | 4.71 | 4.71 | -4.85% | 2,533,300 |
| Aug 18, 2026 | 5.00 | 5.01 | 4.89 | 4.95 | 4.95 | -0.96% | 528,400 |
| Aug 17, 2026 | 4.86 | 5.02 | 4.86 | 5.00 | 5.00 | 3.09% | 702,800 |
| Aug 14, 2026 | 4.88 | 4.88 | 4.81 | 4.85 | 4.85 | -0.74% | 520,300 |
| Aug 13, 2026 | 4.95 | 4.99 | 4.86 | 4.88 | 4.88 | -0.65% | 556,300 |
| Aug 12, 2026 | 4.81 | 4.93 | 4.81 | 4.92 | 4.92 | 1.07% | 409,000 |
| Aug 11, 2026 | 4.81 | 4.96 | 4.81 | 4.86 | 4.86 | -1.74% | 824,600 |
| Aug 10, 2026 | 4.96 | 4.97 | 4.86 | 4.95 | 4.95 | 0.24% | 578,000 |
| Aug 7, 2026 | 4.86 | 4.96 | 4.85 | 4.94 | 4.94 | 1.60% | 2,240,100 |
| Aug 6, 2026 | 4.85 | 4.89 | 4.75 | 4.86 | 4.86 | 0.21% | 796,200 |
| Aug 5, 2026 | 4.66 | 4.91 | 4.66 | 4.85 | 4.85 | 2.41% | 820,400 |
| Aug 4, 2026 | 4.72 | 4.76 | 4.63 | 4.74 | 4.74 | 2.07% | 1,188,200 |
| Aug 3, 2026 | 4.74 | 4.75 | 4.63 | 4.64 | 4.64 | -2.19% | 1,207,000 |
| Jul 31, 2026 | 4.77 | 4.85 | 4.74 | 4.74 | 4.74 | 2.15% | 2,212,400 |
| Jul 30, 2026 | 4.71 | 4.73 | 4.50 | 4.64 | 4.64 | -1.78% | 2,378,800 |
| Jul 29, 2026 | 4.69 | 4.78 | 4.58 | 4.73 | 4.73 | 0.90% | 2,538,000 |
| Jul 28, 2026 | 4.85 | 4.85 | 4.64 | 4.69 | 4.69 | -5.49% | 2,409,800 |
| Jul 27, 2026 | 4.83 | 4.97 | 4.80 | 4.96 | 4.96 | 2.40% | 873,200 |
| Jul 24, 2026 | 4.89 | 4.96 | 4.80 | 4.84 | 4.84 | -3.55% | 1,396,400 |
| Jul 23, 2026 | 5.00 | 5.04 | 4.99 | 5.02 | 5.02 | 0.88% | 841,100 |
| Jul 22, 2026 | 4.99 | 5.10 | 4.96 | 4.98 | 4.98 | -0.32% | 1,086,300 |
| Jul 21, 2026 | 4.76 | 5.03 | 4.72 | 4.99 | 4.99 | 5.36% | 2,611,800 |
| Jul 20, 2026 | 4.70 | 4.84 | 4.60 | 4.74 | 4.74 | 3.00% | 3,119,200 |
| Jul 17, 2026 | 4.92 | 4.92 | 4.56 | 4.60 | 4.60 | -7.07% | 3,675,800 |
| Jul 16, 2026 | 5.11 | 5.11 | 4.90 | 4.95 | 4.95 | -4.35% | 1,644,300 |