CSOP Bitcoin Futures Daily (-1X) Inverse Product (HKG:7376)
Hong Kong · Delayed Price · Currency is HKD 4.146
-0.048 (-1.14%)
At close: Sep 23, 2026
HKG:7376 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.35 | 4.35 | 4.16 | 4.19 | 4.19 | -4.51% | 104,200 |
| Sep 21, 2026 | 4.56 | 4.56 | 4.39 | 4.39 | 4.39 | -5.14% | 125,000 |
| Sep 18, 2026 | 4.72 | 4.72 | 4.63 | 4.63 | 4.63 | -1.82% | 36,000 |
| Sep 17, 2026 | 4.72 | 4.75 | 4.71 | 4.72 | 4.72 | -0.92% | 67,900 |
| Sep 16, 2026 | 4.69 | 4.78 | 4.69 | 4.76 | 4.76 | 1.49% | 66,300 |
| Sep 15, 2026 | 4.63 | 4.67 | 4.63 | 4.69 | 4.69 | 0.99% | 13,500 |
| Sep 14, 2026 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | -0.73% | 8,900 |
| Sep 11, 2026 | 4.69 | 4.70 | 4.68 | 4.68 | 4.68 | 1.34% | 26,300 |
| Sep 10, 2026 | 4.63 | 4.63 | 4.59 | 4.62 | 4.62 | 1.54% | 18,200 |
| Sep 9, 2026 | 4.60 | 4.60 | 4.54 | 4.55 | 4.55 | -1.35% | 40,800 |
| Sep 8, 2026 | 4.55 | 4.61 | 4.55 | 4.61 | 4.61 | 1.27% | 32,600 |
| Sep 7, 2026 | 4.51 | 4.56 | 4.51 | 4.55 | 4.55 | 2.25% | 11,700 |
| Sep 4, 2026 | 4.50 | 4.50 | 4.45 | 4.45 | 4.45 | -4.47% | 122,800 |
| Sep 3, 2026 | 4.67 | 4.69 | 4.63 | 4.66 | 4.66 | -0.21% | 14,000 |
| Sep 2, 2026 | 4.70 | 4.71 | 4.66 | 4.67 | 4.67 | 1.17% | 49,100 |
| Sep 1, 2026 | 4.60 | 4.62 | 4.58 | 4.61 | 4.61 | -0.35% | 18,500 |
| Aug 31, 2026 | 4.64 | 4.67 | 4.63 | 4.63 | 4.63 | 1.76% | 38,100 |
| Aug 28, 2026 | 4.47 | 4.55 | 4.45 | 4.55 | 4.55 | -0.87% | 70,600 |
| Aug 27, 2026 | 4.60 | 4.61 | 4.59 | 4.59 | 4.59 | 0.04% | 25,700 |
| Aug 26, 2026 | 4.60 | 4.61 | 4.58 | 4.59 | 4.59 | 0.88% | 76,800 |
| Aug 25, 2026 | 4.65 | 4.65 | 4.47 | 4.55 | 4.55 | -3.19% | 414,800 |
| Aug 24, 2026 | 4.70 | 4.72 | 4.67 | 4.70 | 4.70 | -1.30% | 355,100 |
| Aug 21, 2026 | 4.88 | 4.89 | 4.73 | 4.76 | 4.76 | -8.99% | 115,500 |
| Aug 20, 2026 | 5.70 | 5.70 | 5.22 | 5.23 | 5.23 | -8.41% | 237,000 |
| Aug 19, 2026 | 5.70 | 5.72 | 5.70 | 5.71 | 5.71 | -0.35% | 31,800 |
| Aug 18, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.78% | - |
| Aug 17, 2026 | 5.83 | 5.84 | 5.78 | 5.78 | 5.78 | -1.11% | 51,700 |
| Aug 14, 2026 | 5.78 | 5.83 | 5.78 | 5.84 | 5.84 | 1.39% | 23,200 |
| Aug 13, 2026 | 5.80 | 5.80 | 5.76 | 5.76 | 5.76 | -0.17% | 8,300 |
| Aug 12, 2026 | 5.75 | 5.77 | 5.75 | 5.77 | 5.77 | 0.44% | 51,600 |
| Aug 11, 2026 | 5.75 | 5.76 | 5.74 | 5.75 | 5.75 | 2.13% | 23,400 |
| Aug 10, 2026 | 5.65 | 5.65 | 5.63 | 5.63 | 5.63 | -1.49% | 37,000 |
| Aug 7, 2026 | 5.70 | 5.72 | 5.70 | 5.71 | 5.71 | 0.97% | 25,700 |
| Aug 6, 2026 | 5.69 | 5.69 | 5.65 | 5.66 | 5.66 | -1.14% | 94,000 |
| Aug 5, 2026 | 5.71 | 5.72 | 5.69 | 5.72 | 5.72 | -0.61% | 84,500 |
| Aug 4, 2026 | 5.76 | 5.76 | 5.75 | 5.76 | 5.76 | -1.96% | 21,300 |
| Aug 3, 2026 | 5.81 | 5.87 | 5.81 | 5.87 | 5.87 | 2.26% | 21,600 |
| Jul 31, 2026 | 5.64 | 5.76 | 5.64 | 5.74 | 5.74 | -0.35% | 45,900 |
| Jul 30, 2026 | 5.73 | 5.76 | 5.73 | 5.76 | 5.76 | 1.05% | 12,200 |
| Jul 29, 2026 | 5.78 | 5.78 | 5.70 | 5.70 | 5.70 | -1.89% | 19,600 |
| Jul 28, 2026 | 5.83 | 5.84 | 5.80 | 5.81 | 5.81 | 2.92% | 332,800 |
| Jul 27, 2026 | 5.65 | 5.66 | 5.59 | 5.65 | 5.65 | 0.44% | 173,900 |
| Jul 24, 2026 | 5.66 | 5.66 | 5.62 | 5.62 | 5.62 | -0.09% | 172,700 |
| Jul 23, 2026 | 5.61 | 5.63 | 5.61 | 5.63 | 5.63 | 0.72% | 26,700 |
| Jul 22, 2026 | 5.55 | 5.59 | 5.53 | 5.59 | 5.59 | 0.27% | 27,300 |
| Jul 21, 2026 | 5.64 | 5.65 | 5.57 | 5.57 | 5.57 | -2.79% | 122,500 |
| Jul 20, 2026 | 5.69 | 5.76 | 5.68 | 5.73 | 5.73 | -2.22% | 70,100 |
| Jul 17, 2026 | 5.79 | 5.87 | 5.79 | 5.86 | 5.86 | 2.27% | 67,100 |
| Jul 16, 2026 | 5.70 | 5.72 | 5.67 | 5.73 | 5.73 | 0.53% | 8,800 |
| Jul 15, 2026 | 5.69 | 5.72 | 5.65 | 5.70 | 5.70 | -3.31% | 58,900 |