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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	29.24	29.2	29.2	29.26	29.14	89,100
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

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