CSOP NASDAQ-100 Index Daily (2x) Leveraged Product - 7266.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	29.14	29.26	29.26	29.28	29.14	48,600
September 04, 2025	28.4	28.58	28.58	28.64	28.4	92,600
September 03, 2025	28.24	28.36	28.36	28.36	28.2	49,800
September 02, 2025	28.46	28.12	28.12	28.48	28.12	47,100
September 01, 2025	28.64	28.46	28.46	28.68	28.26	104,700
August 29, 2025	29.1	29.02	29.02	29.12	29.02	17,900
August 28, 2025	28.74	28.86	28.86	28.86	28.64	22,400
August 27, 2025	28.78	28.74	28.74	28.84	28.72	34,900
August 26, 2025	28.48	28.46	28.46	28.58	28.42	161,400
August 25, 2025	28.72	28.72	28.72	28.78	28.66	134,700
August 22, 2025	27.94	27.9	27.88	28	27.66	123,800
August 21, 2025	28.4	28.26	28.26	28.4	28.12	318,000
August 20, 2025	28.66	28.42	28.42	28.66	28.22	90,500
August 19, 2025	29.38	29.24	29.24	29.38	29.16	353,200
August 18, 2025	29.62	29.44	29.44	29.66	29.38	42,000
August 15, 2025	29.76	29.84	29.84	29.84	29.72	34,900
August 14, 2025	29.84	29.84	29.84	29.86	29.76	48,500
August 13, 2025	29.84	30	30	30	29.84	53,900
August 12, 2025	29	29.22	29.22	29.22	29	91,200
August 11, 2025	29.38	29.28	29.28	29.48	29.28	35,700
August 08, 2025	28.7	28.88	28.88	29	28.7	17,100
August 07, 2025	28.76	28.82	28.82	28.82	28.7	29,400
August 06, 2025	28.42	28.14	28.14	28.42	27.82	65,600
August 05, 2025	28.42	28.42	28.42	28.56	28.4	143,700
August 04, 2025	27.54	27.66	27.66	27.72	27.5	186,900
August 01, 2025	29.36	28	28	29.36	27.94	124,600
July 31, 2025	29.44	29.6	29.6	29.62	29.44	25,600
July 30, 2025	28.78	28.82	28.82	28.82	28.72	143,700
July 29, 2025	28.92	29.06	29.06	29.06	28.86	51,000
July 28, 2025	28.9	28.92	28.92	29	28.9	191,000
July 25, 2025	28.6	28.46	28.46	28.66	28.46	53,900
July 24, 2025	28.32	28.48	28.48	28.6	28.32	56,600
July 23, 2025	28.2	28.26	28.26	28.26	28.18	29,600
July 22, 2025	28.46	28.32	28.32	28.5	28.32	137,000
July 21, 2025	28.3	28.32	28.32	28.32	28.2	12,400
July 18, 2025	28.24	28.3	28.3	28.36	28.24	32,800
July 17, 2025	27.3	27.9	27.9	27.94	27.3	22,100
July 16, 2025	28.02	27.56	27.56	28.02	27.46	53,300
July 15, 2025	27.7	28.02	28.02	28.04	27.62	58,500
July 14, 2025	27.3	27.34	27.34	27.34	27.16	57,200
July 11, 2025	27.48	27.42	27.42	27.56	27.42	56,400
July 10, 2025	27.64	27.66	27.66	27.66	27.6	30,000
July 09, 2025	27.34	27.4	27.4	27.4	27.28	19,100
July 08, 2025	27.42	27.56	27.56	27.56	27.36	75,400
July 07, 2025	27.52	27.52	27.52	27.52	27.44	278,800
July 04, 2025	27.7	27.52	27.52	27.74	27.5	151,200
July 03, 2025	27.3	27.38	27.38	27.42	27.22	32,300
July 02, 2025	27.3	26.96	26.96	27.3	26.88	192,200
June 30, 2025	27.2	27.3	27.3	27.38	27.2	255,600
June 27, 2025	27	27	27	27.06	26.84	283,300
June 26, 2025	26.36	26.56	26.56	26.58	26.36	226,100
June 25, 2025	26.22	26.3	26.3	26.34	26.22	270,500
June 24, 2025	25.86	26	26	26.16	25.82	215,100
June 23, 2025	24.7	25.08	25.08	25.1	24.7	61,800
June 20, 2025	25	25.16	25.16	25.18	25	27,400
June 19, 2025	25.02	24.84	24.84	25.08	24.84	138,300
June 18, 2025	25.26	25.36	25.36	25.4	25.26	34,200
June 17, 2025	25.48	25.44	25.44	25.6	25.38	61,400
June 16, 2025	25.06	25.34	25.34	25.36	25.06	128,700
June 13, 2025	24.74	25	25	25	24.68	405,700

CSOP NASDAQ-100 Index Daily (2x) Leveraged Product (7266.HK) HKSE