CSOP Coinbase Daily Max (-2x) Inverse Product (HKG:7311)
Hong Kong · Delayed Price · Currency is HKD 4.576
-0.208 (-4.35%)
At close: Sep 23, 2026
HKG:7311 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.66 | 4.82 | 4.66 | 4.78 | 4.78 | 0.55% | 357,030 |
| Sep 21, 2026 | 5.71 | 5.71 | 4.75 | 4.76 | 4.76 | -21.94% | 950,730 |
| Sep 18, 2026 | 6.87 | 6.87 | 6.10 | 6.10 | 6.10 | -11.22% | 307,950 |
| Sep 17, 2026 | 6.80 | 7.00 | 6.80 | 6.87 | 6.87 | 3.70% | 180,550 |
| Sep 16, 2026 | 6.87 | 6.87 | 6.57 | 6.62 | 6.62 | 10.89% | 270,850 |
| Sep 15, 2026 | 5.80 | 5.98 | 5.71 | 5.97 | 5.97 | -9.95% | 321,790 |
| Sep 14, 2026 | 7.00 | 7.00 | 6.60 | 6.63 | 6.63 | -4.19% | 25,430 |
| Sep 11, 2026 | 7.05 | 7.08 | 6.92 | 6.92 | 6.92 | 1.69% | 91,120 |
| Sep 10, 2026 | 6.74 | 6.81 | 6.69 | 6.81 | 6.81 | 8.27% | 83,400 |
| Sep 9, 2026 | 6.41 | 6.42 | 6.28 | 6.29 | 6.29 | -0.79% | 50,050 |
| Sep 8, 2026 | 6.10 | 6.34 | 6.10 | 6.34 | 6.34 | 3.68% | 79,540 |
| Sep 7, 2026 | 6.10 | 6.15 | 6.09 | 6.11 | 6.11 | 4.98% | 180,340 |
| Sep 4, 2026 | 6.07 | 6.09 | 5.73 | 5.82 | 5.82 | -15.77% | 502,590 |
| Sep 3, 2026 | 7.02 | 7.05 | 6.91 | 6.91 | 6.91 | -0.50% | 46,530 |
| Sep 2, 2026 | 6.97 | 7.04 | 6.85 | 6.95 | 6.95 | 9.46% | 131,900 |
| Sep 1, 2026 | 6.83 | 6.83 | 6.22 | 6.35 | 6.35 | -7.03% | 115,180 |
| Aug 31, 2026 | 6.96 | 7.06 | 6.82 | 6.83 | 6.83 | 9.55% | 240,110 |
| Aug 28, 2026 | 6.01 | 6.22 | 5.96 | 6.23 | 6.23 | -6.74% | 95,460 |
| Aug 27, 2026 | 6.60 | 6.77 | 6.66 | 6.68 | 6.68 | 2.06% | 118,530 |
| Aug 26, 2026 | 6.56 | 6.56 | 6.46 | 6.55 | 6.55 | -3.54% | 147,220 |
| Aug 25, 2026 | 6.85 | 6.92 | 6.64 | 6.79 | 6.79 | 1.34% | 143,100 |
| Aug 24, 2026 | 7.12 | 7.12 | 6.54 | 6.70 | 6.70 | -5.97% | 342,440 |
| Aug 21, 2026 | 7.52 | 7.54 | 7.06 | 7.12 | 7.12 | -18.25% | 575,380 |
| Aug 20, 2026 | 8.70 | 8.88 | 8.60 | 8.71 | 8.71 | -23.93% | 594,460 |
| Aug 19, 2026 | 11.47 | 11.55 | 11.40 | 11.45 | 11.45 | 3.62% | 35,480 |
| Aug 18, 2026 | 11.02 | 11.03 | 11.02 | 11.05 | 11.05 | 0.82% | 13,500 |
| Aug 17, 2026 | 11.07 | 11.07 | 10.95 | 10.96 | 10.96 | 3.20% | 2,300 |
| Aug 14, 2026 | 10.47 | 10.58 | 10.44 | 10.62 | 10.62 | -4.32% | 8,130 |
| Aug 13, 2026 | 11.13 | 11.13 | 11.09 | 11.10 | 11.10 | -0.89% | 13,950 |
| Aug 12, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 15,000 |
| Aug 11, 2026 | 11.13 | 11.20 | 11.12 | 11.20 | 11.20 | 8.21% | 48,260 |
| Aug 10, 2026 | 10.41 | 10.54 | 10.32 | 10.35 | 10.35 | -12.21% | 83,100 |
| Aug 7, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 5.65% | 30 |
| Aug 6, 2026 | 10.94 | 11.24 | 10.94 | 11.16 | 11.16 | 2.01% | 10,980 |
| Aug 5, 2026 | 10.99 | 11.00 | 10.85 | 10.94 | 10.94 | -5.03% | 24,680 |
| Aug 4, 2026 | 11.80 | 11.80 | 11.43 | 11.52 | 11.52 | -2.37% | 10,050 |
| Aug 3, 2026 | 11.35 | 11.84 | 11.35 | 11.80 | 11.80 | 10.69% | 113,960 |
| Jul 31, 2026 | 10.40 | 10.77 | 10.40 | 10.66 | 10.66 | 4.31% | 135,620 |
| Jul 30, 2026 | 10.00 | 10.28 | 10.00 | 10.22 | 10.22 | 8.96% | 140,590 |
| Jul 29, 2026 | 9.55 | 9.72 | 9.38 | 9.38 | 9.38 | -5.54% | 115,840 |
| Jul 28, 2026 | 9.96 | 10.05 | 9.89 | 9.93 | 9.93 | -1.59% | 95,280 |
| Jul 27, 2026 | 10.30 | 10.30 | 10.04 | 10.09 | 10.09 | 0.50% | 41,800 |
| Jul 24, 2026 | 10.10 | 10.20 | 10.02 | 10.04 | 10.04 | 4.37% | 106,090 |
| Jul 23, 2026 | 9.49 | 9.67 | 9.47 | 9.62 | 9.62 | 6.77% | 233,930 |
| Jul 22, 2026 | 10.00 | 10.00 | 8.69 | 9.01 | 9.01 | -12.69% | 386,010 |
| Jul 21, 2026 | 10.68 | 10.68 | 10.32 | 10.32 | 10.32 | -8.10% | 68,110 |
| Jul 20, 2026 | 11.07 | 11.32 | 11.07 | 11.23 | 11.23 | -1.84% | 33,820 |
| Jul 17, 2026 | 10.97 | 11.44 | 10.97 | 11.44 | 11.44 | 10.42% | 161,480 |
| Jul 16, 2026 | 10.24 | 10.37 | 10.07 | 10.36 | 10.36 | -2.91% | 97,610 |
| Jul 15, 2026 | 10.68 | 10.74 | 10.58 | 10.67 | 10.67 | -6.16% | 52,790 |