CSOP Hang Seng Index Daily (-1x) Inverse Product (HKG:7300)
Hong Kong · Delayed Price · Currency is HKD 3.394
+0.034 (1.01%)
Sep 23, 2026, 3:56 PM HKT
HKG:7300 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.38 | 3.39 | 3.38 | 3.39 | 3.39 | 1.01% | 507,900 |
| Sep 22, 2026 | 3.35 | 3.36 | 3.34 | 3.36 | 3.36 | -0.24% | 496,900 |
| Sep 21, 2026 | 3.40 | 3.40 | 3.37 | 3.37 | 3.37 | -1.06% | 355,000 |
| Sep 18, 2026 | 3.41 | 3.41 | 3.39 | 3.40 | 3.40 | -0.64% | 417,100 |
| Sep 17, 2026 | 3.44 | 3.46 | 3.43 | 3.43 | 3.43 | 0.35% | 1,150,500 |
| Sep 16, 2026 | 3.42 | 3.42 | 3.41 | 3.41 | 3.41 | -0.18% | 580,600 |
| Sep 15, 2026 | 3.40 | 3.42 | 3.39 | 3.42 | 3.42 | 1.00% | 169,200 |
| Sep 14, 2026 | 3.41 | 3.41 | 3.38 | 3.39 | 3.39 | -0.41% | 351,200 |
| Sep 11, 2026 | 3.40 | 3.43 | 3.39 | 3.40 | 3.40 | 0.59% | 704,500 |
| Sep 10, 2026 | 3.36 | 3.39 | 3.36 | 3.38 | 3.38 | 1.02% | 805,100 |
| Sep 9, 2026 | 3.34 | 3.35 | 3.34 | 3.35 | 3.35 | 0.30% | 569,300 |
| Sep 8, 2026 | 3.34 | 3.35 | 3.33 | 3.34 | 3.34 | 0.30% | 545,700 |
| Sep 7, 2026 | 3.30 | 3.33 | 3.30 | 3.33 | 3.33 | 1.16% | 460,000 |
| Sep 4, 2026 | 3.32 | 3.32 | 3.27 | 3.29 | 3.29 | -2.14% | 1,155,500 |
| Sep 3, 2026 | 3.33 | 3.36 | 3.31 | 3.36 | 3.36 | 0.48% | 600,000 |
| Sep 2, 2026 | 3.35 | 3.38 | 3.34 | 3.34 | 3.34 | -0.06% | 1,600,700 |
| Sep 1, 2026 | 3.33 | 3.35 | 3.33 | 3.35 | 3.35 | 0.97% | 566,601 |
| Aug 31, 2026 | 3.33 | 3.34 | 3.31 | 3.31 | 3.31 | 0.18% | 612,900 |
| Aug 28, 2026 | 3.33 | 3.33 | 3.29 | 3.31 | 3.31 | -0.06% | 784,900 |
| Aug 27, 2026 | 3.31 | 3.32 | 3.31 | 3.31 | 3.31 | 0.42% | 902,000 |
| Aug 26, 2026 | 3.29 | 3.29 | 3.28 | 3.30 | 3.30 | -0.60% | 406,200 |
| Aug 25, 2026 | 3.32 | 3.33 | 3.31 | 3.32 | 3.32 | -0.18% | 25,600 |
| Aug 24, 2026 | 3.26 | 3.33 | 3.30 | 3.32 | 3.32 | 1.90% | 1,884,300 |
| Aug 21, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -0.91% | 3,721,400 |
| Aug 20, 2026 | 3.30 | 3.30 | 3.28 | 3.29 | 3.29 | -1.14% | 1,734,800 |
| Aug 19, 2026 | 3.35 | 3.35 | 3.32 | 3.33 | 3.33 | 0.06% | 506,400 |
| Aug 18, 2026 | 3.33 | 3.36 | 3.33 | 3.33 | 3.33 | 0.18% | 854,300 |
| Aug 17, 2026 | 3.37 | 3.37 | 3.31 | 3.32 | 3.32 | -1.66% | 932,200 |
| Aug 14, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 1.08% | 2,462,000 |
| Aug 13, 2026 | 3.34 | 3.34 | 3.32 | 3.34 | 3.34 | 0.06% | 314,000 |
| Aug 12, 2026 | 3.33 | 3.35 | 3.33 | 3.34 | 3.34 | 1.03% | 1,258,700 |
| Aug 11, 2026 | 3.26 | 3.31 | 3.26 | 3.30 | 3.30 | 1.16% | 545,000 |
| Aug 10, 2026 | 3.29 | 3.29 | 3.26 | 3.27 | 3.27 | -1.15% | 757,700 |
| Aug 7, 2026 | 3.32 | 3.33 | 3.30 | 3.30 | 3.30 | -0.66% | 518,100 |
| Aug 6, 2026 | 3.31 | 3.34 | 3.31 | 3.33 | 3.33 | 1.71% | 2,627,900 |
| Aug 5, 2026 | 3.28 | 3.29 | 3.26 | 3.27 | 3.27 | -0.37% | 2,538,500 |
| Aug 4, 2026 | 3.25 | 3.29 | 3.24 | 3.28 | 3.28 | 0.67% | 687,100 |
| Aug 3, 2026 | 3.27 | 3.28 | 3.25 | 3.26 | 3.26 | -0.37% | 1,086,500 |
| Jul 31, 2026 | 3.28 | 3.30 | 3.28 | 3.27 | 3.27 | -0.18% | 771,000 |
| Jul 30, 2026 | 3.29 | 3.30 | 3.26 | 3.28 | 3.28 | -0.30% | 1,448,600 |
| Jul 29, 2026 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | -1.91% | 2,523,900 |
| Jul 28, 2026 | 3.36 | 3.38 | 3.34 | 3.35 | 3.35 | -0.30% | 256,100 |
| Jul 27, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -1.23% | 589,500 |
| Jul 24, 2026 | 3.37 | 3.42 | 3.37 | 3.40 | 3.40 | 1.01% | 725,500 |
| Jul 23, 2026 | 3.40 | 3.40 | 3.36 | 3.37 | 3.37 | -1.35% | 412,500 |
| Jul 22, 2026 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | 1.12% | 974,500 |
| Jul 21, 2026 | 3.38 | 3.40 | 3.36 | 3.38 | 3.38 | -0.06% | 2,221,000 |
| Jul 20, 2026 | 3.43 | 3.43 | 3.38 | 3.38 | 3.38 | -2.65% | 2,059,400 |
| Jul 17, 2026 | 3.40 | 3.49 | 3.38 | 3.47 | 3.47 | 2.12% | 1,621,200 |
| Jul 16, 2026 | 3.45 | 3.45 | 3.37 | 3.40 | 3.40 | -1.45% | 3,039,700 |