CSOP MicroStrategy Daily Max (2x) Leveraged Product (HKG:7799)
Hong Kong · Delayed Price · Currency is HKD 5.28
+0.29 (5.92%)
Last updated: Sep 22, 2026, 3:55 PM HKT
HKG:7799 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.73 | 5.73 | 5.17 | 5.28 | 5.28 | 5.92% | 1,320,540 |
| Sep 21, 2026 | 4.52 | 5.00 | 4.52 | 4.98 | 4.98 | 30.71% | 1,768,860 |
| Sep 18, 2026 | 3.57 | 3.81 | 3.57 | 3.81 | 3.81 | 9.74% | 566,690 |
| Sep 17, 2026 | 3.41 | 3.49 | 3.37 | 3.47 | 3.47 | 1.64% | 486,500 |
| Sep 16, 2026 | 3.44 | 3.44 | 3.37 | 3.42 | 3.42 | -4.31% | 883,280 |
| Sep 15, 2026 | 3.71 | 3.76 | 3.56 | 3.57 | 3.57 | 0.17% | 1,042,910 |
| Sep 14, 2026 | 3.44 | 3.64 | 3.42 | 3.56 | 3.56 | 1.54% | 819,950 |
| Sep 11, 2026 | 3.43 | 3.54 | 3.39 | 3.51 | 3.51 | -5.08% | 1,130,090 |
| Sep 10, 2026 | 3.98 | 3.98 | 3.67 | 3.70 | 3.70 | -9.98% | 1,021,980 |
| Sep 9, 2026 | 4.03 | 4.13 | 3.96 | 4.11 | 4.11 | 1.13% | 1,020,810 |
| Sep 8, 2026 | 4.50 | 4.50 | 4.03 | 4.06 | 4.06 | -3.24% | 2,275,240 |
| Sep 7, 2026 | 4.21 | 4.33 | 4.17 | 4.20 | 4.20 | 0.10% | 1,252,450 |
| Sep 4, 2026 | 3.86 | 4.32 | 3.86 | 4.19 | 4.19 | 24.90% | 3,509,470 |
| Sep 3, 2026 | 3.30 | 3.41 | 3.25 | 3.36 | 3.36 | -0.89% | 1,046,870 |
| Sep 2, 2026 | 3.37 | 3.44 | 3.26 | 3.39 | 3.39 | -8.68% | 1,163,250 |
| Sep 1, 2026 | 3.70 | 3.83 | 3.65 | 3.71 | 3.71 | 2.66% | 880,770 |
| Aug 31, 2026 | 3.90 | 3.90 | 3.47 | 3.61 | 3.61 | -12.07% | 1,192,230 |
| Aug 28, 2026 | 4.01 | 4.50 | 4.01 | 4.11 | 4.11 | 17.77% | 2,783,530 |
| Aug 27, 2026 | 3.49 | 3.50 | 3.43 | 3.49 | 3.49 | -1.36% | 915,380 |
| Aug 26, 2026 | 3.50 | 3.59 | 3.50 | 3.54 | 3.54 | 1.84% | 542,130 |
| Aug 25, 2026 | 3.56 | 3.65 | 3.45 | 3.47 | 3.47 | 8.70% | 1,879,820 |
| Aug 24, 2026 | 3.28 | 3.28 | 3.00 | 3.20 | 3.20 | -1.66% | 1,789,480 |
| Aug 21, 2026 | 3.00 | 3.25 | 3.00 | 3.25 | 3.25 | 22.27% | 2,786,050 |
| Aug 20, 2026 | 2.28 | 2.66 | 2.28 | 2.66 | 2.66 | 34.24% | 2,341,120 |
| Aug 19, 2026 | 2.18 | 2.18 | 1.94 | 1.98 | 1.98 | -9.26% | 1,594,730 |
| Aug 18, 2026 | 2.20 | 2.22 | 2.16 | 2.18 | 2.18 | 5.21% | 452,760 |
| Aug 17, 2026 | 2.05 | 2.09 | 2.04 | 2.07 | 2.07 | -3.53% | 459,960 |
| Aug 14, 2026 | 2.20 | 2.22 | 2.15 | 2.15 | 2.15 | 0.56% | 80,310 |
| Aug 13, 2026 | 2.12 | 2.16 | 2.11 | 2.14 | 2.14 | -1.57% | 167,440 |
| Aug 12, 2026 | 2.19 | 2.20 | 2.17 | 2.17 | 2.17 | -1.72% | 246,120 |
| Aug 11, 2026 | 2.39 | 2.39 | 2.20 | 2.21 | 2.21 | -8.45% | 447,320 |
| Aug 10, 2026 | 2.38 | 2.43 | 2.37 | 2.41 | 2.41 | 8.54% | 401,120 |
| Aug 7, 2026 | 2.21 | 2.23 | 2.19 | 2.22 | 2.22 | -2.63% | 450,010 |
| Aug 6, 2026 | 2.23 | 2.29 | 2.23 | 2.28 | 2.28 | 1.78% | 306,130 |
| Aug 5, 2026 | 2.21 | 2.27 | 2.21 | 2.24 | 2.24 | 6.76% | 755,700 |
| Aug 4, 2026 | 2.02 | 2.10 | 2.02 | 2.10 | 2.10 | 4.27% | 219,660 |
| Aug 3, 2026 | 2.18 | 2.18 | 2.02 | 2.02 | 2.02 | -7.44% | 343,540 |
| Jul 31, 2026 | 2.31 | 2.31 | 2.17 | 2.18 | 2.18 | 4.21% | 577,850 |
| Jul 30, 2026 | 2.13 | 2.15 | 2.09 | 2.09 | 2.09 | -8.49% | 386,330 |
| Jul 29, 2026 | 2.20 | 2.29 | 2.19 | 2.28 | 2.28 | 4.67% | 542,990 |
| Jul 28, 2026 | 2.19 | 2.20 | 2.15 | 2.18 | 2.18 | 1.21% | 269,960 |
| Jul 27, 2026 | 2.09 | 2.17 | 2.09 | 2.16 | 2.16 | -1.55% | 432,620 |
| Jul 24, 2026 | 2.38 | 2.38 | 2.10 | 2.19 | 2.19 | -7.98% | 516,490 |
| Jul 23, 2026 | 2.40 | 2.41 | 2.37 | 2.38 | 2.38 | -2.06% | 170,060 |
| Jul 22, 2026 | 2.50 | 2.52 | 2.43 | 2.43 | 2.43 | -1.46% | 228,280 |
| Jul 21, 2026 | 2.24 | 2.47 | 2.24 | 2.47 | 2.47 | 11.89% | 593,960 |
| Jul 20, 2026 | 2.23 | 2.25 | 2.16 | 2.20 | 2.20 | 9.43% | 355,120 |
| Jul 17, 2026 | 2.11 | 2.12 | 2.00 | 2.01 | 2.01 | -11.12% | 470,390 |
| Jul 16, 2026 | 2.30 | 2.35 | 2.27 | 2.27 | 2.27 | -3.57% | 530,690 |
| Jul 15, 2026 | 2.36 | 2.40 | 2.32 | 2.35 | 2.35 | 11.06% | 381,860 |