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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.52	30.5	30.5	30.58	30.42	14,100
February 16, 2026	30.32	30.28	30.28	30.4	30.28	32,700
February 13, 2026	30.5	30.1	30.1	30.5	29.92	102,300
February 12, 2026	31.38	31.6	31.6	31.6	31.38	37,900
February 11, 2026	31.66	31.4	31.4	31.66	31.4	36,700
February 10, 2026	31.7	31.66	31.66	31.7	31.46	72,000
February 09, 2026	29.7	31.3	31.3	31.36	29.7	137,400
February 06, 2026	29.94	29.66	29.66	29.94	29.26	192,400
February 05, 2026	31.8	30.86	30.86	31.8	30.6	146,000
February 04, 2026	32	32.04	32.04	32.04	31.8	60,400
February 03, 2026	33.16	33.32	33.32	33.32	33	95,800
February 02, 2026	32.52	31.6	31.6	32.52	31.24	263,400
January 30, 2026	33	32.52	32.52	33	32.52	112,700
January 29, 2026	34	33.86	33.86	34	33.48	58,400
January 28, 2026	33.74	34	34	34.06	33.7	138,700
January 27, 2026	32.98	33.24	33.24	33.26	32.98	145,200
January 26, 2026	32.36	32.44	32.44	32.44	32.2	43,800
January 23, 2026	32.38	32.46	32.46	32.52	32.38	93,600
January 22, 2026	32.16	32.14	32.14	32.22	31.96	124,300
January 21, 2026	31.44	31.28	31.28	31.44	31.18	123,800
January 20, 2026	31.8	31.44	31.44	31.82	31.4	87,900
January 19, 2026	31.78	31.62	31.62	31.8	31.58	71,500
January 16, 2026	32.62	32.84	32.84	32.84	32.62	11,200
January 15, 2026	32.26	32.5	32.5	32.56	32.2	170,200
January 14, 2026	33.08	32.9	32.9	33.08	32.86	91,900
January 13, 2026	32.98	33.08	33.08	33.1	32.92	71,400
January 12, 2026	32.5	32.56	32.56	32.68	32.44	41,200
January 09, 2026	32.34	32.42	32.42	32.5	32.34	22,700
January 08, 2026	32.64	32.62	32.62	32.8	32.42	133,300
January 07, 2026	32.52	32.64	32.64	32.8	32.52	70,900
January 06, 2026	32.18	32.32	32.32	32.42	32.18	94,900
January 05, 2026	31.98	31.94	31.94	32.02	31.88	49,600
January 02, 2026	32.22	32.32	32.32	32.34	32.08	63,400
December 31, 2025	32.44	32.22	32.22	32.44	32.22	2,200
December 30, 2025	32.44	32.44	32.44	32.54	32.4	47,300
December 29, 2025	32.82	32.66	32.66	32.82	32.62	147,500
December 24, 2025	32.7	32.7	32.7	32.74	32.64	49,200
December 23, 2025	32.48	32.38	32.38	32.52	32.32	50,900
December 22, 2025	32.4	32.48	32.48	32.48	32.38	102,100
December 19, 2025	31.28	31.56	31.56	31.64	31.28	48,400
December 18, 2025	31.5	30.82	30.82	31.5	30.56	68,100
December 17, 2025	31.54	31.78	31.78	31.8	31.52	63,300
December 16, 2025	31.38	31.06	31.06	31.38	30.98	210,500
December 15, 2025	32	31.98	31.98	32.1	31.98	74,500
December 12, 2025	33.06	33.1	33.1	33.16	33.04	23,800
December 11, 2025	33.1	32.74	32.74	33.1	32.38	257,300
December 10, 2025	33.12	33.22	33.22	33.22	33	29,300
December 09, 2025	33.36	33.12	33.12	33.36	33	156,100
December 08, 2025	33.34	33.42	33.42	33.46	33.3	57,506
December 05, 2025	33.12	33.22	33.22	33.24	33.08	17,900
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

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