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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33	33.06	33.06	33.08	32.98	45,100
December 03, 2025	32.8	33.04	33.04	33.14	32.8	72,600
December 02, 2025	32.42	32.38	32.38	32.5	32.28	38,800
December 01, 2025	32.18	32.1	32.1	32.28	31.9	58,120
November 28, 2025	32.22	32.5	32.5	32.52	32.2	13,600
November 27, 2025	32.12	32.2	32.2	32.2	32.12	66,700
November 26, 2025	31.7	31.94	31.94	31.96	31.7	26,400
November 25, 2025	31.22	31.16	31.16	31.26	31.1	199,620
November 24, 2025	30.12	30.24	30.24	30.3	30.04	259,700
November 21, 2025	30.66	29.18	29.18	30.66	29.14	647,100
November 20, 2025	31.8	31.8	31.8	31.96	31.76	210,000
November 19, 2025	30.6	30.5	30.5	30.6	30.16	817,500
November 18, 2025	31.8	30.68	30.68	31.8	30.48	257,300
November 17, 2025	32	32.22	32.22	32.22	31.94	162,700
November 14, 2025	33	31.36	31.36	33.14	31.26	307,200
November 13, 2025	33.18	33.14	33.14	33.24	33.04	138,200
November 12, 2025	33	33.4	33.4	33.48	33	392,100
November 11, 2025	33.34	33.1	33.1	33.36	33.08	185,300
November 10, 2025	32.44	32.7	32.7	32.74	32.42	245,800
November 07, 2025	32.1	32.34	32.34	32.34	31.98	147,200
November 06, 2025	33.06	33.1	33.1	33.3	33.06	146,100
November 05, 2025	32.28	32.7	32.7	32.84	32.18	277,300
November 04, 2025	34.04	33.46	33.46	34.12	33.34	283,800
November 03, 2025	34.52	34.08	34.08	34.52	34.08	29,900
October 31, 2025	34.5	34.52	34.52	34.52	34.36	36,100
October 30, 2025	34.68	34.7	34.7	35	34.5	115,500
October 28, 2025	33.9	33.86	33.86	33.94	33.86	71,200
October 27, 2025	33	33.46	33.46	33.5	33	137,200
October 24, 2025	32.2	32.32	32.32	32.42	32.2	90,300
October 23, 2025	31.7	31.68	31.68	31.74	31.66	13,400
October 22, 2025	32.06	32.2	32.2	32.3	32.06	30,100
October 21, 2025	32.28	32.12	32.12	32.36	32.12	25,600
October 20, 2025	31.58	31.8	31.8	31.8	31.54	115,700
October 17, 2025	31	30.2	30.2	31.04	30.08	148,700
October 16, 2025	31.3	31.62	31.62	31.64	31.26	165,400
October 15, 2025	30.98	31.24	31.24	31.3	30.98	165,600
October 14, 2025	31.4	30.58	30.58	31.54	30.54	1.04M
October 13, 2025	31.16	31.36	31.36	31.38	30.96	525,900
October 10, 2025	32.42	32.36	32.36	32.44	32.32	49,100
October 09, 2025	32.4	32.44	32.44	32.5	32.36	119,600
October 08, 2025	31.78	31.8	31.8	31.82	31.66	84,800
October 06, 2025	31.78	31.78	31.78	31.86	31.74	25,800
October 03, 2025	31.96	32.04	32.04	32.04	31.96	12,300
October 02, 2025	31.64	31.76	31.76	31.76	31.64	77,200
September 30, 2025	31.2	31.02	31.02	31.2	31	40,700
September 29, 2025	31	31.2	31.2	31.22	31	70,400
September 26, 2025	30.62	30.68	30.68	30.74	30.54	50,700
September 25, 2025	31.04	30.92	30.92	31.06	30.84	73,600
September 24, 2025	31.56	31.28	31.28	31.56	28.22	356,900
September 23, 2025	31.54	31.56	31.56	31.58	31.52	110,400
September 22, 2025	31.3	31	31	31.3	30.94	66,100
September 19, 2025	30.84	30.78	30.78	30.92	30.76	36,400
September 18, 2025	30.56	30.76	30.76	30.76	30.56	59,100
September 17, 2025	30.5	30.44	30.44	30.5	30.36	145,900
September 16, 2025	30.46	30.62	30.62	30.64	30.46	83,300
September 15, 2025	29.9	30.08	30.08	30.08	29.9	21,900
September 12, 2025	29.74	29.78	29.78	29.82	29.72	66,700
September 11, 2025	29.58	29.58	29.58	29.58	29.46	68,500
September 10, 2025	29.5	29.64	29.64	29.64	29.5	17,900
September 09, 2025	29.28	29.44	29.44	29.48	29.28	36,800

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