CSOP Bitcoin Futures Daily (-1X) Inverse Product (HKG:7376)
Hong Kong · Delayed Price · Currency is HKD 6.00
-0.06 (-0.99%)
Last updated: Jun 11, 2026, 9:50 AM HKT
HKG:7376 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 6.05 | 6.12 | 6.05 | 6.06 | 6.06 | 2.45% | 322,000 |
| Jun 9, 2026 | 5.90 | 5.97 | 5.88 | 5.92 | 5.92 | 0.25% | 152,300 |
| Jun 8, 2026 | 6.11 | 6.11 | 5.90 | 5.90 | 5.90 | -1.09% | 547,800 |
| Jun 5, 2026 | 5.93 | 6.12 | 5.91 | 5.97 | 5.97 | 1.10% | 496,500 |
| Jun 4, 2026 | 5.82 | 6.08 | 5.82 | 5.90 | 5.90 | 5.64% | 3,971,800 |
| Jun 3, 2026 | 5.55 | 5.73 | 5.55 | 5.59 | 5.59 | 3.81% | 909,200 |
| Jun 2, 2026 | 5.28 | 5.40 | 5.28 | 5.38 | 5.38 | 3.66% | 309,400 |
| Jun 1, 2026 | 5.13 | 5.20 | 5.13 | 5.19 | 5.19 | 0.97% | 255,800 |
| May 29, 2026 | 5.16 | 5.16 | 5.13 | 5.14 | 5.14 | -0.29% | 121,500 |
| May 28, 2026 | 5.07 | 5.20 | 5.07 | 5.16 | 5.16 | 3.14% | 288,900 |
| May 27, 2026 | 4.99 | 5.01 | 4.99 | 5.00 | 5.00 | 1.09% | 130,100 |
| May 26, 2026 | 4.89 | 4.95 | 4.89 | 4.94 | 4.94 | 1.15% | 116,000 |
| May 22, 2026 | 4.89 | 4.89 | 4.87 | 4.89 | 4.89 | 0.66% | 22,700 |
| May 21, 2026 | 4.87 | 4.88 | 4.84 | 4.86 | 4.86 | -0.82% | 229,300 |
| May 20, 2026 | 4.92 | 4.93 | 4.89 | 4.90 | 4.90 | -0.16% | 58,000 |
| May 19, 2026 | 4.92 | 4.94 | 4.91 | 4.90 | 4.90 | -0.33% | 65,900 |
| May 18, 2026 | 4.91 | 4.94 | 4.91 | 4.92 | 4.92 | 5.08% | 287,400 |
| May 15, 2026 | 4.67 | 4.71 | 4.66 | 4.68 | 4.68 | -1.43% | 153,800 |
| May 14, 2026 | 4.75 | 4.80 | 4.74 | 4.75 | 4.75 | 1.45% | 96,000 |
| May 13, 2026 | 4.67 | 4.69 | 4.66 | 4.68 | 4.68 | -0.09% | 34,200 |
| May 12, 2026 | 4.67 | 4.69 | 4.67 | 4.69 | 4.69 | -0.17% | 50,600 |
| May 11, 2026 | 4.68 | 4.70 | 4.65 | 4.69 | 4.69 | -1.39% | 137,900 |
| May 8, 2026 | 4.73 | 4.78 | 4.73 | 4.76 | 4.76 | 2.37% | 65,900 |
| May 7, 2026 | 4.67 | 4.69 | 4.64 | 4.65 | 4.65 | -0.09% | 70,700 |
| May 6, 2026 | 4.67 | 4.67 | 4.64 | 4.65 | 4.65 | -0.60% | 72,000 |
| May 5, 2026 | 4.74 | 4.74 | 4.66 | 4.68 | 4.68 | -1.47% | 40,000 |
| May 4, 2026 | 4.81 | 4.81 | 4.71 | 4.75 | 4.75 | -4.96% | 131,000 |
| Apr 30, 2026 | 4.98 | 5.04 | 4.98 | 5.00 | 5.00 | 1.42% | 118,900 |
| Apr 29, 2026 | 4.98 | 4.98 | 4.93 | 4.93 | 4.93 | -0.36% | 13,500 |
| Apr 28, 2026 | 4.92 | 4.96 | 4.92 | 4.95 | 4.95 | 1.06% | 74,100 |
| Apr 27, 2026 | 4.81 | 4.90 | 4.78 | 4.90 | 4.90 | 0.20% | 44,800 |
| Apr 24, 2026 | 4.85 | 4.89 | 4.84 | 4.89 | 4.89 | 0.45% | 30,000 |
| Apr 23, 2026 | 4.87 | 4.89 | 4.84 | 4.86 | 4.86 | -0.21% | 30,000 |
| Apr 22, 2026 | 5.00 | 5.00 | 4.84 | 4.87 | 4.87 | -2.52% | 101,000 |
| Apr 21, 2026 | 5.06 | 5.06 | 5.00 | 5.00 | 5.00 | -1.96% | 92,800 |
| Apr 20, 2026 | 5.11 | 5.13 | 5.06 | 5.10 | 5.10 | 0.39% | 140,500 |
| Apr 17, 2026 | 5.13 | 5.13 | 5.08 | 5.08 | 5.08 | -0.39% | 68,100 |
| Apr 16, 2026 | 5.11 | 5.11 | 5.07 | 5.10 | 5.10 | -1.64% | 66,900 |
| Apr 15, 2026 | 5.12 | 5.19 | 5.11 | 5.19 | 5.19 | 1.27% | 79,900 |
| Apr 14, 2026 | 5.38 | 5.38 | 5.09 | 5.12 | 5.12 | -4.83% | 228,400 |
| Apr 13, 2026 | 5.36 | 5.38 | 5.35 | 5.38 | 5.38 | 0.84% | 31,500 |
| Apr 10, 2026 | 5.38 | 5.38 | 5.28 | 5.34 | 5.34 | -0.65% | 50,000 |
| Apr 9, 2026 | 5.39 | 5.40 | 5.37 | 5.37 | 5.37 | 0.94% | 132,800 |
| Apr 8, 2026 | 5.74 | 5.74 | 5.30 | 5.32 | 5.32 | -7.32% | 175,700 |
| Apr 2, 2026 | 5.67 | 5.78 | 5.67 | 5.74 | 5.74 | 2.78% | 124,100 |
| Apr 1, 2026 | 5.66 | 5.67 | 5.54 | 5.59 | 5.59 | -2.02% | 58,200 |
| Mar 31, 2026 | 5.62 | 5.70 | 5.61 | 5.70 | 5.70 | 0.53% | 108,700 |
| Mar 30, 2026 | 5.73 | 5.77 | 5.67 | 5.67 | 5.67 | 1.25% | 146,600 |
| Mar 27, 2026 | 5.54 | 5.61 | 5.54 | 5.60 | 5.60 | 2.10% | 144,500 |
| Mar 26, 2026 | 5.43 | 5.49 | 5.42 | 5.49 | 5.49 | 1.57% | 87,500 |