CSOP Coinbase Daily (2x) Leveraged Product (HKG:7711)
Hong Kong · Delayed Price · Currency is HKD 181.65
-65.65 (-26.55%)
At close: Aug 1, 2025, 4:00 PM HKT
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 230.00 | 230.00 | 180.00 | 181.65 | - | -26.55% | 31,220 |
| Jul 31, 2025 | 245.00 | 247.30 | 244.00 | 247.30 | - | 6.73% | 9,450 |
| Jul 30, 2025 | 232.00 | 232.20 | 229.00 | 231.70 | - | -3.46% | 4,530 |
| Jul 29, 2025 | 240.00 | 240.10 | 235.60 | 240.00 | - | -9.94% | 5,570 |
| Jul 28, 2025 | 251.40 | 267.20 | 251.40 | 266.50 | - | 6.01% | 7,340 |
| Jul 25, 2025 | 260.00 | 260.00 | 251.40 | 251.40 | - | -4.52% | 6,710 |
| Jul 24, 2025 | 269.20 | 271.10 | 260.10 | 263.30 | - | -3.55% | 21,780 |
| Jul 23, 2025 | 280.00 | 280.00 | 272.00 | 273.00 | - | -6.06% | 7,760 |
| Jul 22, 2025 | 304.50 | 304.50 | 280.30 | 290.60 | - | -4.56% | 11,510 |
| Jul 21, 2025 | 300.60 | 304.90 | 300.60 | 304.50 | - | 4.28% | 6,040 |
| Jul 18, 2025 | 298.60 | 303.70 | 291.30 | 292.00 | - | 9.90% | 12,990 |
| Jul 17, 2025 | 254.10 | 268.00 | 254.10 | 265.70 | - | 4.98% | 6,010 |
| Jul 16, 2025 | 251.10 | 255.50 | 251.10 | 253.10 | - | 0.80% | 2,170 |
| Jul 15, 2025 | 261.90 | 261.90 | 250.80 | 251.10 | - | -4.12% | 6,500 |
| Jul 14, 2025 | 267.00 | 267.00 | 253.80 | 261.90 | - | -1.73% | 16,870 |
| Jul 11, 2025 | 260.30 | 269.50 | 260.30 | 266.50 | - | 12.02% | 7,630 |
| Jul 10, 2025 | 232.90 | 237.90 | 232.80 | 237.90 | - | 11.53% | 8,880 |
| Jul 9, 2025 | 217.00 | 217.00 | 209.90 | 213.30 | - | -1.80% | 2,890 |
| Jul 8, 2025 | 215.40 | 217.20 | 213.80 | 217.20 | - | 2.07% | 4,560 |
| Jul 7, 2025 | 212.00 | 212.80 | 210.30 | 212.80 | - | 0.57% | 8,510 |
| Jul 4, 2025 | 211.90 | 212.90 | 211.40 | 211.60 | - | -1.17% | 1,520 |
| Jul 3, 2025 | 213.00 | 214.10 | 211.00 | 214.10 | - | 7.48% | 5,270 |
| Jul 2, 2025 | 194.00 | 199.50 | 194.00 | 199.20 | - | -7.48% | 5,540 |
| Jun 30, 2025 | 220.50 | 220.70 | 213.90 | 215.30 | - | -10.81% | 17,320 |
| Jun 27, 2025 | 239.40 | 243.50 | 239.40 | 241.40 | - | 8.49% | 13,920 |
| Jun 26, 2025 | 206.00 | 224.80 | 206.00 | 222.50 | - | 8.38% | 10,610 |
| Jun 25, 2025 | 205.10 | 207.10 | 204.40 | 205.30 | - | 17.75% | 8,640 |
| Jun 24, 2025 | 172.30 | 176.10 | 170.15 | 174.35 | - | 6.05% | 10,600 |
| Jun 23, 2025 | 149.40 | 164.50 | 149.40 | 164.40 | - | 10.00% | 15,690 |
| Jun 20, 2025 | 149.10 | 151.50 | 148.00 | 149.45 | - | 0.23% | 13,530 |
| Jun 19, 2025 | 133.70 | 153.65 | 133.70 | 149.10 | - | 28.20% | 14,740 |
| Jun 18, 2025 | 115.20 | 116.65 | 115.20 | 116.30 | - | -0.89% | 5,670 |
| Jun 17, 2025 | 118.45 | 120.00 | 117.15 | 117.35 | - | 5.86% | 7,560 |
| Jun 16, 2025 | 105.65 | 110.85 | 105.65 | 110.85 | - | 11.47% | 9,160 |
| Jun 13, 2025 | 100.00 | 100.00 | 96.88 | 99.44 | - | -10.09% | 23,890 |
| Jun 12, 2025 | 115.50 | 115.50 | 110.55 | 110.60 | - | -5.95% | 9,810 |
| Jun 11, 2025 | 119.20 | 119.20 | 116.90 | 117.60 | - | -1.71% | 2,570 |
| Jun 10, 2025 | 120.35 | 121.55 | 119.65 | 119.65 | - | 2.31% | 7,600 |
| Jun 9, 2025 | 116.50 | 116.95 | 115.95 | 116.95 | - | 5.31% | 5,900 |
| Jun 6, 2025 | 106.90 | 111.85 | 106.90 | 111.05 | - | -7.46% | 19,590 |
| Jun 5, 2025 | 119.35 | 120.00 | 119.25 | 120.00 | - | -1.96% | 4,750 |
| Jun 4, 2025 | 121.45 | 122.40 | 120.65 | 122.40 | - | 8.41% | 17,360 |
| Jun 3, 2025 | 114.05 | 114.50 | 112.65 | 112.90 | - | 1.62% | 14,100 |
| Jun 2, 2025 | 112.45 | 112.95 | 110.15 | 111.10 | - | -0.36% | 13,240 |
| May 30, 2025 | 112.40 | 113.80 | 111.10 | 111.50 | - | -11.51% | 17,410 |
| May 29, 2025 | 123.75 | 126.80 | 123.05 | 126.00 | - | -2.33% | 5,260 |
| May 28, 2025 | 128.80 | 129.90 | 128.80 | 129.00 | - | -3.15% | 2,530 |
| May 27, 2025 | 130.75 | 134.50 | 129.85 | 133.20 | - | -0.34% | 10,410 |
| May 26, 2025 | 133.85 | 134.95 | 131.95 | 133.65 | - | -2.30% | 2,070 |
| May 23, 2025 | 139.00 | 139.00 | 135.65 | 136.80 | - | 5.19% | 9,120 |