CSOP Samsung Electronics Daily Max (2x) Leveraged Product (HKG:9747)
Hong Kong · Delayed Price · Currency is HKD · Price in USD 11.50
+0.64 (5.89%)
At close: Aug 17, 2026
HKG:9747 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 10.82 | 11.54 | 10.82 | 11.50 | 11.50 | 5.89% | 81,900 |
| Aug 14, 2026 | 10.28 | 10.91 | 10.28 | 10.86 | 10.86 | 6.68% | 122,200 |
| Aug 13, 2026 | 10.33 | 10.53 | 10.15 | 10.18 | 10.18 | 6.93% | 168,200 |
| Aug 12, 2026 | 9.23 | 9.80 | 9.23 | 9.52 | 9.52 | 14.35% | 139,402 |
| Aug 11, 2026 | 8.18 | 8.58 | 8.18 | 8.33 | 8.33 | 5.71% | 92,700 |
| Aug 10, 2026 | 7.93 | 7.93 | 7.71 | 7.88 | 7.88 | -2.66% | 106,400 |
| Aug 7, 2026 | 7.81 | 8.13 | 7.79 | 8.09 | 8.09 | 2.02% | 228,700 |
| Aug 6, 2026 | 8.60 | 8.60 | 7.67 | 7.93 | 7.93 | -11.15% | 199,900 |
| Aug 5, 2026 | 8.94 | 9.26 | 8.91 | 8.93 | 8.93 | 4.51% | 395,400 |
| Aug 4, 2026 | 8.15 | 8.71 | 7.89 | 8.54 | 8.54 | 0.65% | 282,800 |
| Aug 3, 2026 | 9.95 | 9.95 | 8.42 | 8.49 | 8.49 | -14.72% | 139,200 |
| Jul 31, 2026 | 8.50 | 10.66 | 8.50 | 9.95 | 9.95 | 50.87% | 438,703 |
| Jul 30, 2026 | 7.43 | 8.06 | 6.54 | 6.60 | 6.60 | -10.21% | 230,300 |
| Jul 29, 2026 | 8.21 | 8.25 | 6.31 | 7.35 | 7.35 | -6.49% | 750,503 |
| Jul 28, 2026 | 8.78 | 8.78 | 7.71 | 7.86 | 7.86 | -26.38% | 204,500 |
| Jul 27, 2026 | 10.07 | 10.73 | 10.07 | 10.67 | 10.67 | 1.43% | 56,100 |
| Jul 24, 2026 | 11.21 | 11.24 | 10.16 | 10.52 | 10.52 | -12.55% | 73,000 |
| Jul 23, 2026 | 12.17 | 12.26 | 11.83 | 12.03 | 12.03 | 6.08% | 27,003 |
| Jul 22, 2026 | 12.53 | 12.68 | 11.34 | 11.34 | 11.34 | 0.44% | 63,905 |
| Jul 21, 2026 | 10.33 | 11.53 | 10.33 | 11.29 | 11.29 | 13.52% | 79,720 |
| Jul 20, 2026 | 8.59 | 10.40 | 8.59 | 9.95 | 9.95 | 15.91% | 368,200 |
| Jul 17, 2026 | 11.00 | 11.00 | 7.87 | 8.58 | 8.58 | -18.29% | 284,735 |
| Jul 16, 2026 | 11.03 | 11.67 | 10.50 | 10.50 | 10.50 | -20.33% | 193,800 |
| Jul 15, 2026 | 13.20 | 13.92 | 13.10 | 13.18 | 13.18 | 8.48% | 39,600 |
| Jul 14, 2026 | 12.35 | 12.44 | 10.54 | 12.15 | 12.15 | 7.33% | 210,900 |
| Jul 13, 2026 | 13.01 | 13.25 | 10.78 | 11.32 | 11.32 | -20.11% | 374,600 |
| Jul 10, 2026 | 14.95 | 15.50 | 14.16 | 14.17 | 14.17 | -2.34% | 125,600 |
| Jul 9, 2026 | 14.69 | 14.70 | 12.78 | 14.51 | 14.51 | 6.93% | 150,900 |
| Jul 8, 2026 | 15.48 | 15.66 | 13.37 | 13.57 | 13.57 | -13.57% | 194,400 |
| Jul 7, 2026 | 17.00 | 17.00 | 14.41 | 15.70 | 15.70 | -16.13% | 392,365 |
| Jul 6, 2026 | 18.36 | 18.76 | 16.88 | 18.72 | 18.72 | 7.09% | 189,800 |
| Jul 3, 2026 | 16.00 | 18.08 | 16.00 | 17.48 | 17.48 | 11.48% | 199,800 |
| Jul 2, 2026 | 18.99 | 18.99 | 14.73 | 15.68 | 15.68 | -26.93% | 348,700 |
| Jun 30, 2026 | 20.50 | 22.52 | 20.50 | 21.46 | 21.46 | 5.61% | 116,000 |
| Jun 29, 2026 | 20.08 | 21.16 | 19.50 | 20.32 | 20.32 | -10.17% | 275,400 |
| Jun 26, 2026 | 25.00 | 25.00 | 20.00 | 22.62 | 22.62 | -10.66% | 207,500 |
| Jun 25, 2026 | 25.36 | 25.82 | 24.80 | 25.32 | 25.32 | 11.74% | 78,400 |
| Jun 24, 2026 | 21.98 | 22.80 | 19.90 | 22.66 | 22.66 | 15.61% | 207,400 |
| Jun 23, 2026 | 25.66 | 25.66 | 18.60 | 19.60 | 19.60 | -23.68% | 281,800 |
| Jun 22, 2026 | 26.70 | 27.00 | 24.74 | 25.68 | 25.68 | -3.96% | 140,420 |
| Jun 18, 2026 | 24.64 | 27.16 | 24.64 | 26.74 | 26.74 | 8.61% | 127,400 |
| Jun 17, 2026 | 22.98 | 24.88 | 22.78 | 24.62 | 24.62 | 3.97% | 62,300 |
| Jun 16, 2026 | 23.14 | 24.12 | 23.14 | 23.68 | 23.68 | 0.25% | 150,927 |
| Jun 15, 2026 | 22.90 | 23.84 | 22.86 | 23.62 | 23.62 | 11.73% | 49,918 |
| Jun 12, 2026 | 22.60 | 23.14 | 20.22 | 21.14 | 21.14 | 12.51% | 97,300 |
| Jun 11, 2026 | 19.28 | 19.28 | 17.85 | 18.79 | 18.79 | -1.11% | 184,500 |
| Jun 10, 2026 | 21.00 | 21.00 | 18.05 | 19.00 | 19.00 | -11.46% | 193,200 |
| Jun 9, 2026 | 21.00 | 22.12 | 19.41 | 21.46 | 21.46 | 8.93% | 160,600 |
| Jun 8, 2026 | 20.50 | 23.60 | 17.98 | 19.70 | 19.70 | -16.45% | 192,300 |
| Jun 5, 2026 | 23.82 | 26.16 | 22.90 | 23.58 | 23.58 | -13.25% | 184,310 |