Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

Csop Asset Management Limited- CSOP Gold Futures Daily (2x) Leveraged Product ETF (7299.HK)

16.470
-0.510
(-3.00%)
At close: May 2 at 3:59:25 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 2, 202516.74016.74016.18016.47016.4701,986,500
Apr 30, 202517.13017.13016.93016.98016.980584,800
Apr 29, 20252.2102.2102.2102.2102.210-
Apr 28, 202516.90016.91016.58016.82016.8203,494,200
Apr 25, 202517.50017.51016.80016.99016.9902,055,100
Apr 24, 202517.36017.59017.08017.28017.2803,480,600
Apr 23, 202517.12017.83016.85017.13017.1306,287,621
Apr 22, 202518.11019.00018.11018.68018.6804,504,511
Apr 17, 202517.50017.55017.15017.22017.2206,551,800
Apr 16, 202516.61017.04016.61016.99016.9902,535,510
Apr 15, 202516.30016.40016.18016.26016.2603,534,500
Apr 14, 202516.20016.48016.20016.26016.2601,827,800
Apr 11, 202515.99016.27015.92016.16016.1603,244,871
Apr 10, 202514.86015.86014.85015.20015.2005,463,600
Apr 9, 202514.00014.64014.00014.57014.5702,866,000
Apr 8, 202514.33014.33014.05014.16014.1604,139,700
Apr 7, 202513.19014.80013.00014.35014.3506,387,500
Apr 3, 202515.71015.86015.40015.51015.5102,756,100
Apr 2, 202515.57015.62015.39015.52015.5201,249,400
Apr 1, 202515.60015.75015.52015.52015.5203,530,500
Mar 31, 202515.39015.55015.22015.53015.5302,506,600
Mar 28, 202514.98015.23014.98015.18015.1801,999,200
Mar 27, 202514.64014.76014.57014.76014.760658,000
Mar 26, 202514.46014.65014.46014.65014.650840,000
Mar 25, 202514.50014.53014.41014.44014.440430,100
Mar 24, 202514.58014.60014.48014.55014.550699,600
Mar 21, 202514.76014.79014.57014.66014.660981,100
Mar 20, 202514.81014.90014.75014.76014.7601,634,100
Mar 19, 202514.54014.78014.54014.72014.7202,032,300
Mar 18, 202514.31014.55014.27014.51014.5101,879,700
Mar 17, 202514.25014.30014.19014.22014.220919,900
Mar 14, 202514.20014.32014.20014.25014.2503,154,800
Mar 13, 202513.68013.86013.68013.77013.7702,125,300
Mar 12, 202513.45013.57013.43013.51013.5102,417,200
Mar 11, 202513.40013.42013.25013.40013.4001,303,000
Mar 10, 202513.57013.60013.47013.50013.500809,100
Mar 7, 202513.48013.58013.45013.57013.570828,600
Mar 6, 202513.66013.68013.51013.52013.5201,167,100
Mar 5, 202513.49013.65013.49013.62013.6203,023,200
Mar 4, 202513.29013.47013.29013.47013.4704,038,313
Mar 3, 202513.14013.22013.07013.11013.1107,754,600
Feb 28, 202513.23013.31013.03013.13013.1302,580,410
Feb 27, 202513.61013.67013.37013.39013.390999,400
Feb 26, 202513.68013.80013.55013.61013.6101,491,000
Feb 25, 202513.98014.02013.78013.80013.8001,162,200
Feb 24, 202513.76013.92013.73013.90013.900924,200
Feb 21, 202514.09014.09013.74013.76013.7601,050,900
Feb 20, 202513.90014.05013.86014.02014.0202,018,300
Feb 19, 202513.85013.94013.79013.89013.8902,162,300
Feb 18, 202513.60013.66013.46013.62013.620748,000
Feb 17, 202513.60013.60013.40013.53013.5302,560,000
Feb 14, 202514.00014.01013.91013.97013.9701,301,800
Feb 13, 202513.69013.88013.69013.82013.820925,300
Feb 12, 202513.74013.74013.40013.59013.5901,446,800
Feb 11, 202513.88014.05013.74013.80013.8002,551,700
Feb 10, 202513.36013.63013.36013.61013.6101,249,000
Feb 7, 202513.20013.35013.20013.32013.320491,100
Feb 6, 202513.40013.40013.18013.20013.2001,346,300
Feb 5, 202513.07013.35013.07013.35013.3501,990,900
Feb 4, 202512.78013.05012.78012.89012.8901,162,610
Feb 3, 202512.59012.77012.56012.75012.7503,634,300
Jan 28, 202512.25012.25012.25012.25012.250-
Jan 27, 202512.62012.62012.34012.34012.3401,497,600
Jan 24, 202512.42012.63012.42012.60012.6001,168,300
Jan 23, 202512.44012.45012.40012.41012.410683,000
Jan 22, 202512.38012.53012.38012.44012.440847,700
Jan 21, 202512.28012.28012.14012.28012.2801,028,000
Jan 20, 202512.10012.35012.00012.28012.280478,000
Jan 17, 202512.18012.30012.18012.21012.2101,099,700
Jan 16, 202512.08012.15012.00012.13012.1301,332,500
Jan 15, 202511.78011.88011.76011.88011.880312,300
Jan 14, 202511.90011.80011.72011.73011.730699,500
Jan 13, 202511.94012.06011.94011.97011.9701,734,000
Jan 10, 202511.77011.91011.77011.89011.890559,700
Jan 9, 202511.65011.73011.65011.72011.720362,600
Jan 8, 202511.53011.60011.52011.60011.600400,520
Jan 7, 202511.42011.50011.41011.48011.480348,700
Jan 6, 202511.55011.55011.32011.35011.350707,400
Jan 3, 202511.62011.70011.61011.63011.630615,600
Jan 2, 202511.20011.43011.20011.40011.400237,200
Dec 31, 202411.13011.13011.13011.13011.130-
Dec 30, 202411.37011.37011.23011.25011.250198,600
Dec 27, 202411.65011.65011.28011.43011.430240,900
Dec 24, 202411.28011.28011.28011.28011.280-
Dec 23, 202411.22011.42011.22011.40011.400572,800
Dec 20, 202411.26011.27011.10011.18011.180794,500
Dec 19, 202411.55011.55011.15011.26011.260884,200
Dec 18, 202411.62011.62011.52011.55011.550381,700
Dec 17, 202411.65011.68011.57011.62011.620308,300
Dec 16, 202411.82011.82011.61011.67011.670525,900
Dec 13, 202412.22012.22011.91011.94011.940892,800
Dec 12, 202412.28012.39012.27012.32012.320985,600
Dec 11, 202412.04012.26012.03012.14012.1402,584,600
Dec 10, 202411.65011.85011.65011.78011.7801,173,600
Dec 9, 202411.66011.67011.51011.65011.650789,500
Dec 6, 202411.49011.61011.39011.56011.560847,600
Dec 5, 202411.57011.72011.57011.68011.680464,800
Dec 4, 202411.57011.68011.57011.57011.570344,000
Dec 3, 202411.56011.66011.52011.64011.6401,318,900
Dec 2, 202411.75011.75011.42011.48011.480648,800
Nov 29, 202411.50011.82011.50011.75011.750875,400
Nov 28, 202411.50011.60011.28011.57011.570357,800
Nov 27, 202411.52011.68011.50011.68011.680710,400
Nov 26, 202411.46011.54011.34011.36011.3601,331,400
Nov 25, 202412.35012.35011.79011.86011.8602,346,000
Nov 22, 202411.88012.17011.88012.16012.1601,348,100
Nov 21, 202411.70011.87011.70011.86011.860988,700
Nov 20, 202411.58011.67011.49011.50011.500976,700
Nov 19, 202411.43011.54011.42011.48011.4801,301,100
Nov 18, 202411.06011.32011.06011.18011.1801,779,500
Nov 15, 202411.05011.08010.94011.04011.0401,337,600
Nov 14, 202411.40011.40010.89010.94010.9402,386,500
Nov 13, 202411.30011.45011.30011.40011.4001,076,200
Nov 12, 202411.80011.80011.29011.30011.3001,827,100
Nov 11, 202412.11012.11011.90011.94011.9401,384,600
Nov 8, 202412.02012.28012.02012.11012.1101,537,100
Nov 7, 202412.40012.40011.72011.89011.8902,076,500
Nov 6, 202412.57012.69012.25012.49012.4901,850,000
Nov 5, 202412.57012.62012.45012.58012.5801,870,700
Nov 4, 202412.69012.69012.57012.57012.570645,720
Nov 1, 202412.70012.78012.65012.69012.6901,312,020
Oct 31, 202413.20013.20012.96013.00013.0001,730,200
Oct 30, 202412.86013.09012.86013.00013.0001,373,200
Oct 29, 202412.65012.80012.65012.76012.760708,200
Oct 28, 202412.54012.68012.50012.65012.650481,800
Oct 25, 202412.60012.60012.50012.54012.540968,500
Oct 24, 202412.62012.62012.46012.62012.6201,056,500
Oct 23, 202412.72012.80012.64012.80012.800880,700
Oct 22, 202412.59012.64012.51012.62012.620687,100
Oct 21, 202412.48012.61012.48012.59012.5901,250,500
Oct 18, 202412.22012.44012.22012.34012.3401,335,100
Oct 17, 202412.11012.20012.10012.16012.160600,900
Oct 16, 202411.91012.13011.91012.11012.110869,400
Oct 15, 202411.85011.91011.76011.89011.890547,000
Oct 14, 202411.80012.03011.80011.99011.9901,177,200
Oct 10, 202411.60011.60011.51011.59011.5901,519,100
Oct 9, 202411.70011.70011.53011.56011.5604,457,700
Oct 8, 202411.92011.92011.74011.78011.780585,900
Oct 7, 202412.01012.01011.81011.92011.920784,200
Oct 4, 202411.96012.07011.96012.00012.000664,600
Oct 3, 202411.95012.00011.85011.88011.880574,500
Oct 2, 202412.01012.10011.88011.95011.9501,099,200
Sep 30, 202412.00012.00011.88011.95011.9504,284,700
Sep 27, 202412.10012.13012.02012.07012.070850,400
Sep 26, 202412.03012.10012.01012.10012.1001,165,700
Sep 25, 202411.98012.13011.97012.03012.0301,563,500
Sep 24, 202411.82011.88011.73011.80011.800864,700
Sep 23, 202411.68011.82011.65011.66011.660969,200
Sep 20, 202411.41011.64011.41011.62011.620981,600
Sep 19, 202411.38011.41011.11011.41011.4101,704,600
Sep 17, 202411.38011.43011.32011.40011.4001,086,700
Sep 16, 202411.48011.48011.35011.42011.420849,000
Sep 13, 202411.15011.32011.15011.32011.3203,333,900
Sep 12, 202410.90010.90010.80010.85010.850252,600
Sep 11, 202410.80010.95010.80010.90010.9001,170,600
Sep 10, 202410.72010.77010.72010.75010.750594,300
Sep 9, 202410.71010.72010.60010.68010.680584,300
Sep 5, 202410.70010.79010.68010.78010.7801,099,700
Sep 4, 202410.68010.72010.60010.62010.620615,000
Sep 3, 202410.72010.76010.66010.76010.760467,300
Sep 2, 202410.85010.85010.67010.72010.720783,600
Aug 30, 202410.91010.94010.86010.93010.930769,500
Aug 29, 202410.86010.94010.86010.91010.910972,400
Aug 28, 202410.90010.96010.82010.86010.860458,100
Aug 27, 202410.88010.92010.83010.85010.850443,500
Aug 26, 202410.90010.97010.86010.96010.9601,132,000
Aug 23, 202410.80010.80010.68010.75010.7501,496,300
Aug 22, 202410.89010.89010.80010.86010.860409,200
Aug 21, 202410.91010.98010.88010.89010.890856,300
Aug 20, 202410.83010.94010.78010.93010.930975,600
Aug 19, 202410.73010.86010.73010.84010.8403,040,600
Aug 16, 202410.47010.50010.40010.50010.500688,300
Aug 15, 202410.40010.45010.37010.42010.4201,077,000
Aug 14, 202410.52010.58010.43010.57010.570516,700
Aug 13, 202410.52010.56010.47010.51010.5101,260,300
Aug 12, 202410.20010.34010.19010.33010.330612,500
Aug 9, 202410.18010.23010.14010.20010.200704,300
Aug 8, 20249.9059.9909.8659.9559.955614,200
Aug 7, 20249.9009.9759.8509.9159.9151,756,300
Aug 6, 202410.17010.1709.98010.09010.090768,100
Aug 5, 202410.40010.40010.18010.26010.2602,697,500
Aug 2, 202410.39010.63010.39010.56010.5601,783,300
Aug 1, 202410.37010.53010.36010.39010.3901,407,500
Jul 31, 202410.00010.27010.00010.21010.2101,593,700
Jul 30, 20249.8959.9909.8659.9759.975716,500
Jul 29, 202410.04010.0409.9859.9959.9951,301,700
Jul 26, 20249.8659.8909.7709.8309.8301,392,100
Jul 25, 202410.09010.0909.8009.8659.8652,153,600
Jul 24, 202410.15010.27010.12010.22010.2201,443,700
Jul 23, 202410.12010.15010.02010.10010.1001,820,700
Jul 22, 202410.21010.22010.10010.14010.1401,172,800
Jul 19, 202410.56010.60010.22010.27010.2702,855,900
Jul 18, 202410.69010.77010.63010.74010.7402,048,400
Jul 17, 202410.72010.84010.67010.78010.7802,619,000
Jul 16, 202410.36010.47010.34010.45010.4501,128,000
Jul 15, 202410.18010.26010.15010.20010.200617,700
Jul 12, 202410.21010.25010.15010.17010.1703,163,400
Jul 11, 20249.94510.0209.9459.9959.995252,900
Jul 10, 20249.9009.9609.8909.9459.945599,900
Jul 9, 20249.9309.9309.8159.8309.830519,100
Jul 8, 202410.06010.0809.9859.9959.9951,093,500
Jul 5, 20249.8259.9109.8209.8309.830532,100
Jul 4, 20249.8309.8759.7809.8209.820349,900
Jul 3, 20249.6109.7359.5909.7409.740386,700
Jul 2, 20249.6309.6459.5659.6109.610446,000
Jun 28, 20249.5309.6209.5209.6109.6102,067,000
Jun 27, 20249.4509.4509.3559.3759.375523,100
Jun 26, 20249.5609.5609.4659.5109.510547,600
Jun 25, 20249.6109.6209.5859.6059.605292,300
Jun 24, 20249.6009.6809.5709.6559.655630,800
Jun 21, 20249.8909.9309.8609.9259.925698,000
Jun 20, 20249.6859.7709.6759.7409.740537,700
Jun 19, 20249.6509.6909.6459.6909.690626,500
Jun 18, 20249.6009.6209.5409.5409.540152,000
Jun 17, 20249.6259.6509.5509.5609.560526,900
Jun 14, 20249.5009.5659.4509.5659.565254,400
Jun 13, 20249.5559.5909.4959.5809.5802,271,000
Jun 12, 20249.5009.5709.5009.5559.5551,108,900
Jun 11, 20249.7509.7909.4259.4809.4802,453,700
Jun 7, 202410.06010.19010.03010.08010.080587,200
Jun 6, 202410.01010.0809.9409.9409.9401,060,300
Jun 5, 20249.7009.8209.6959.7309.730820,200
Jun 4, 20249.7109.9109.7109.8059.805689,000
Jun 3, 20249.8409.8409.6259.7059.7051,108,700
May 31, 20249.8509.9009.8209.8459.845348,300
May 30, 20249.9409.9409.6959.8009.800798,600
May 29, 20249.98010.0109.9309.9409.940366,900
May 28, 20249.93510.0009.8709.8909.8901,525,600
May 27, 20249.8359.9059.8359.8959.8952,258,100
May 24, 20249.7509.9809.7259.8359.8351,327,100
May 23, 202410.20010.2009.9809.9909.9902,971,400
May 22, 202410.55010.60010.48010.53010.5302,431,000
May 21, 202410.67010.67010.42010.53010.5301,976,600
May 20, 202410.65010.81010.61010.74010.7403,796,200
May 17, 202410.16010.26010.15010.22010.2201,041,000
May 16, 202410.31010.35010.25010.29010.2902,190,300
May 14, 20249.8759.9209.8559.9209.920536,400
May 13, 202410.13010.1409.9509.9709.970728,500
May 10, 202410.00010.1509.96510.13010.1301,795,500
May 9, 20249.6759.7259.6359.6459.645510,700
May 8, 20249.7359.7509.6409.6409.640495,100
May 7, 20249.8109.8209.7409.7509.750416,600
May 6, 20249.6509.7959.6409.7809.7801,383,500
May 3, 20249.6359.6709.5809.5859.5851,306,800
May 2, 202410.05010.0509.6609.6709.6701,655,000

Related Tickers