CSOP Gold Futures Daily (2x) Leveraged Product - 7299.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20.72	20.72	20.72	20.72	20.5	813,400
September 25, 2025	21	20.72	20.72	21	20.44	1.08M
September 24, 2025	20.98	21.04	21.04	21.04	20.7	1.12M
September 23, 2025	20.7	20.76	20.76	20.82	20.6	1.37M
September 22, 2025	19.95	20.32	20.32	20.36	19.95	2.27M
September 19, 2025	19.68	19.69	19.69	19.76	19.46	2.13M
September 18, 2025	19.79	19.75	19.75	19.82	19.48	1.6M
September 17, 2025	20.2	19.88	19.88	20.2	19.86	2.95M
September 16, 2025	19.88	20.1	20.1	20.18	19.88	1.24M
September 15, 2025	19.66	19.63	19.63	19.66	19.47	613,000
September 12, 2025	19.6	19.7	19.7	19.8	19.6	2.67M
September 11, 2025	19.82	19.52	19.52	19.82	19.45	2.74M
September 10, 2025	19.52	19.69	19.69	19.71	19.41	1.37M
September 09, 2025	19.79	19.72	19.72	19.85	19.54	3.45M
September 08, 2025	19.15	19.37	19.37	19.38	19.06	2.98M
September 05, 2025	18.9	18.9	18.9	19.03	18.84	1.19M
September 04, 2025	18.98	18.83	18.83	18.98	18.57	1.5M
September 03, 2025	18.86	18.83	18.83	18.95	18.76	1.52M
September 02, 2025	18.41	18.2	18.2	18.59	18.2	2.59M
September 01, 2025	17.66	18.32	18.32	18.37	17.66	2.69M
August 29, 2025	17.43	17.5	17.5	17.52	17.43	2.19M
August 28, 2025	17.2	17.29	17.29	17.32	17.19	782,000
August 27, 2025	17.13	17.05	17.05	17.15	16.99	486,400
August 26, 2025	17	17.06	17.06	17.1	16.96	540,100
August 25, 2025	16.93	16.96	16.96	16.98	16.89	662,600
August 22, 2025	16.64	16.56	16.56	16.67	16.54	613,300
August 21, 2025	16.68	16.66	16.66	16.72	16.62	919,200
August 20, 2025	16.5	16.52	16.52	16.55	16.36	1.32M
August 19, 2025	16.7	16.66	16.66	16.7	16.59	522,200
August 18, 2025	16.77	16.9	16.9	16.9	16.72	473,900
August 15, 2025	16.7	16.79	16.79	16.83	16.7	880,000
August 14, 2025	17.2	16.87	16.87	17.2	16.86	411,900
August 13, 2025	16.99	16.98	16.98	17.03	16.86	590,700
August 12, 2025	17.08	16.99	16.99	17.08	16.84	649,900
August 11, 2025	17.71	17.08	17.08	17.71	17.05	1.04M
August 08, 2025	17.8	17.86	17.86	17.99	17.74	1.81M
August 07, 2025	17.23	17.61	17.61	17.64	17.23	2.18M
August 06, 2025	17.21	17.23	17.23	17.28	17.16	2.01M
August 05, 2025	17.14	17.21	17.21	17.29	17.13	728,400
August 04, 2025	16.9	17.02	17.02	17.08	16.72	1.62M
August 01, 2025	16.45	16.31	16.31	16.45	16.26	455,200
July 31, 2025	16.5	16.5	16.5	16.54	16.29	1.2M
July 30, 2025	16.79	16.78	16.78	16.81	16.72	804,200
July 29, 2025	16.8	16.68	16.68	16.8	16.61	995,800
July 28, 2025	17	16.85	16.85	17	16.82	3M
July 25, 2025	17.24	17.1	17.1	17.26	17.08	843,500
July 24, 2025	17.8	17.23	17.23	17.8	17.22	2.69M
July 23, 2025	17.85	17.96	17.96	17.96	17.82	3.8M
July 22, 2025	17.5	17.51	17.51	17.59	17.48	2.86M
July 21, 2025	17.08	17.27	17.27	17.32	17.08	539,700
July 18, 2025	16.87	17.08	17.08	17.09	16.87	279,300
July 17, 2025	17	16.85	16.85	17.02	16.84	464,900
July 16, 2025	17	16.97	16.97	17.02	16.84	851,800
July 15, 2025	17.21	17.26	17.26	17.29	17.08	380,600
July 14, 2025	17.23	17.34	17.34	17.38	17.23	938,900
July 11, 2025	16.83	17.06	17.06	17.08	16.83	582,800
July 10, 2025	16.61	16.83	16.83	16.91	16.61	517,800
July 09, 2025	16.89	16.52	16.52	16.89	16.47	727,300
July 08, 2025	16.68	17	17	17.04	16.68	399,600
July 07, 2025	16.9	16.63	16.63	16.9	16.63	2.16M

CSOP Gold Futures Daily (2x) Leveraged Product (7299.HK) HKSE