CSOP Gold Futures Daily (2x) Leveraged Product (7299.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:58PM HKT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 9.635 | 9.670 | 9.580 | 9.585 | 9.585 | 1,306,800 |
| 02 May 2024 | 10.050 | 10.050 | 9.660 | 9.670 | 9.670 | 1,655,000 |
| 30 Apr 2024 | 9.920 | 9.930 | 9.750 | 9.760 | 9.760 | 1,843,100 |
| 29 Apr 2024 | 9.965 | 9.965 | 9.810 | 9.940 | 9.940 | 827,700 |
| 26 Apr 2024 | 9.900 | 10.050 | 9.900 | 10.050 | 10.050 | 1,443,900 |
| 25 Apr 2024 | 9.830 | 9.860 | 9.680 | 9.860 | 9.860 | 1,936,100 |
| 24 Apr 2024 | 9.780 | 9.900 | 9.780 | 9.830 | 9.830 | 1,191,600 |
| 23 Apr 2024 | 9.980 | 9.980 | 9.635 | 9.735 | 9.735 | 2,990,600 |
| 22 Apr 2024 | 10.350 | 10.350 | 10.100 | 10.180 | 10.180 | 3,313,400 |
| 19 Apr 2024 | 10.380 | 10.680 | 10.340 | 10.410 | 10.410 | 2,623,500 |
| 18 Apr 2024 | 10.370 | 10.370 | 10.220 | 10.340 | 10.340 | 1,455,100 |
| 17 Apr 2024 | 10.350 | 10.420 | 10.310 | 10.380 | 10.380 | 791,700 |
| 16 Apr 2024 | 10.300 | 10.440 | 10.220 | 10.230 | 10.230 | 1,681,900 |
| 15 Apr 2024 | 10.340 | 10.340 | 10.110 | 10.140 | 10.140 | 3,044,900 |
| 12 Apr 2024 | 10.350 | 10.550 | 10.350 | 10.540 | 10.540 | 4,074,400 |
| 11 Apr 2024 | 10.090 | 10.090 | 9.980 | 10.000 | 10.000 | 1,817,800 |
| 10 Apr 2024 | 10.180 | 10.210 | 10.010 | 10.160 | 10.160 | 1,778,200 |
| 09 Apr 2024 | 10.060 | 10.180 | 10.040 | 10.180 | 10.180 | 3,325,700 |
| 08 Apr 2024 | 9.755 | 10.130 | 9.755 | 10.030 | 10.030 | 6,672,700 |
| 05 Apr 2024 | 9.510 | 9.630 | 9.430 | 9.620 | 9.620 | 5,491,600 |
| 03 Apr 2024 | 9.515 | 9.615 | 9.455 | 9.480 | 9.480 | 8,487,100 |
| 02 Apr 2024 | 9.220 | 9.365 | 9.220 | 9.355 | 9.355 | 6,030,000 |
| 28 Mar 2024 | 8.795 | 8.910 | 8.795 | 8.850 | 8.850 | 2,144,400 |
| 27 Mar 2024 | 8.725 | 8.755 | 8.700 | 8.755 | 8.755 | 990,800 |
| 26 Mar 2024 | 8.685 | 8.715 | 8.665 | 8.710 | 8.710 | 1,028,800 |
| 25 Mar 2024 | 8.670 | 8.845 | 8.640 | 8.645 | 8.645 | 1,395,600 |
| 22 Mar 2024 | 8.895 | 8.895 | 8.630 | 8.675 | 8.675 | 2,242,700 |
| 21 Mar 2024 | 8.900 | 9.005 | 8.900 | 8.985 | 8.985 | 8,087,800 |
| 20 Mar 2024 | 8.590 | 8.620 | 8.590 | 8.595 | 8.595 | 1,130,100 |
| 19 Mar 2024 | 8.600 | 8.630 | 8.565 | 8.575 | 8.575 | 1,129,300 |
| 18 Mar 2024 | 8.635 | 8.635 | 8.500 | 8.545 | 8.545 | 1,998,100 |
| 15 Mar 2024 | 8.655 | 8.700 | 8.635 | 8.685 | 8.685 | 1,253,200 |
| 14 Mar 2024 | 8.805 | 8.805 | 8.680 | 8.685 | 8.685 | 1,730,000 |
| 13 Mar 2024 | 8.640 | 8.650 | 8.585 | 8.630 | 8.630 | 2,504,400 |
| 12 Mar 2024 | 8.805 | 8.820 | 8.745 | 8.770 | 8.770 | 4,668,000 |
| 11 Mar 2024 | 8.750 | 8.820 | 8.750 | 8.820 | 8.820 | 7,400,800 |
| 08 Mar 2024 | 8.640 | 8.665 | 8.605 | 8.655 | 8.655 | 2,301,100 |
| 07 Mar 2024 | 8.520 | 8.645 | 8.445 | 8.615 | 8.615 | 3,378,546 |
| 06 Mar 2024 | 8.400 | 8.435 | 8.380 | 8.410 | 8.410 | 3,079,900 |
| 05 Mar 2024 | 8.235 | 8.345 | 8.235 | 8.305 | 8.305 | 3,264,400 |
| 04 Mar 2024 | 8.050 | 8.110 | 8.040 | 8.110 | 8.110 | 2,052,800 |
| 01 Mar 2024 | 7.740 | 7.800 | 7.740 | 7.790 | 7.790 | 442,500 |
| 29 Feb 2024 | 7.715 | 7.725 | 7.710 | 7.725 | 7.725 | 177,600 |
| 28 Feb 2024 | 7.690 | 7.700 | 7.655 | 7.655 | 7.655 | 295,600 |
| 27 Feb 2024 | 7.695 | 7.720 | 7.690 | 7.720 | 7.720 | 260,800 |
| 26 Feb 2024 | 7.700 | 7.715 | 7.685 | 7.715 | 7.715 | 302,000 |
| 23 Feb 2024 | 7.645 | 7.655 | 7.590 | 7.610 | 7.610 | 216,200 |
| 22 Feb 2024 | 7.660 | 7.695 | 7.650 | 7.695 | 7.695 | 262,800 |
| 21 Feb 2024 | 7.650 | 7.695 | 7.650 | 7.675 | 7.675 | 286,300 |
| 20 Feb 2024 | 7.615 | 7.630 | 7.590 | 7.625 | 7.625 | 242,300 |
| 19 Feb 2024 | 7.510 | 7.635 | 7.510 | 7.620 | 7.620 | 310,600 |
| 16 Feb 2024 | 7.500 | 7.520 | 7.490 | 7.510 | 7.510 | 835,700 |
| 15 Feb 2024 | 7.400 | 7.420 | 7.395 | 7.415 | 7.415 | 482,650 |
| 14 Feb 2024 | 7.450 | 7.450 | 7.325 | 7.395 | 7.395 | 1,104,000 |
| 09 Feb 2024 | 7.745 | 7.745 | 7.745 | 7.745 | 7.745 | - |
| 08 Feb 2024 | 7.775 | 7.780 | 7.725 | 7.735 | 7.735 | 459,450 |
| 07 Feb 2024 | 7.700 | 7.770 | 7.700 | 7.770 | 7.770 | 311,500 |
| 06 Feb 2024 | 7.705 | 7.725 | 7.680 | 7.700 | 7.700 | 621,800 |
| 05 Feb 2024 | 7.825 | 7.825 | 7.710 | 7.710 | 7.710 | 445,400 |
| 02 Feb 2024 | 7.890 | 7.940 | 7.890 | 7.925 | 7.925 | 447,900 |
| 01 Feb 2024 | 7.825 | 7.875 | 7.815 | 7.825 | 7.825 | 423,300 |
| 31 Jan 2024 | 7.800 | 7.810 | 7.765 | 7.790 | 7.790 | 579,500 |
| 30 Jan 2024 | 7.740 | 7.815 | 7.740 | 7.805 | 7.805 | 2,169,100 |
| 29 Jan 2024 | 7.690 | 7.770 | 7.680 | 7.750 | 7.750 | 664,300 |
| 26 Jan 2024 | 7.690 | 7.700 | 7.670 | 7.685 | 7.685 | 185,200 |
| 25 Jan 2024 | 7.700 | 7.700 | 7.630 | 7.650 | 7.650 | 621,100 |
| 24 Jan 2024 | 7.750 | 7.770 | 7.725 | 7.760 | 7.760 | 638,000 |
| 23 Jan 2024 | 7.690 | 7.805 | 7.685 | 7.785 | 7.785 | 1,058,400 |
| 22 Jan 2024 | 7.765 | 7.775 | 7.685 | 7.710 | 7.710 | 849,500 |
| 19 Jan 2024 | 7.715 | 7.770 | 7.700 | 7.765 | 7.765 | 766,400 |
| 18 Jan 2024 | 7.700 | 7.700 | 7.590 | 7.645 | 7.645 | 1,376,000 |
| 17 Jan 2024 | 7.900 | 7.900 | 7.690 | 7.750 | 7.750 | 1,122,200 |
| 16 Jan 2024 | 7.970 | 7.970 | 7.930 | 7.940 | 7.940 | 565,800 |
| 15 Jan 2024 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | - |
| 12 Jan 2024 | 7.820 | 7.870 | 7.815 | 7.860 | 7.860 | 350,400 |
| 11 Jan 2024 | 7.785 | 7.835 | 7.770 | 7.835 | 7.835 | 218,700 |
| 10 Jan 2024 | 7.800 | 7.820 | 7.760 | 7.815 | 7.815 | 518,100 |
| 09 Jan 2024 | 7.815 | 7.855 | 7.810 | 7.850 | 7.850 | 448,100 |
| 08 Jan 2024 | 7.915 | 7.920 | 7.795 | 7.820 | 7.820 | 2,396,700 |
| 05 Jan 2024 | 7.935 | 7.945 | 7.895 | 7.910 | 7.910 | 495,300 |
| 04 Jan 2024 | 8.075 | 8.075 | 7.880 | 7.940 | 7.940 | 585,700 |
| 03 Jan 2024 | 8.130 | 8.130 | 8.060 | 8.075 | 8.075 | 548,100 |
| 02 Jan 2024 | 8.120 | 8.180 | 8.090 | 8.165 | 8.165 | 900,900 |
| 29 Dec 2023 | 8.190 | 8.190 | 8.120 | 8.150 | 8.150 | 855,100 |
| 28 Dec 2023 | 8.240 | 8.285 | 8.240 | 8.265 | 8.265 | 1,374,800 |
| 27 Dec 2023 | 8.100 | 8.135 | 8.090 | 8.120 | 8.120 | 1,073,500 |
| 22 Dec 2023 | 8.000 | 8.005 | 7.975 | 8.000 | 8.000 | 1,192,400 |
| 21 Dec 2023 | 7.870 | 7.900 | 7.870 | 7.875 | 7.875 | 379,200 |
| 20 Dec 2023 | 7.905 | 7.955 | 7.900 | 7.945 | 7.945 | 316,900 |
| 19 Dec 2023 | 7.815 | 7.820 | 7.790 | 7.810 | 7.810 | 228,300 |
| 18 Dec 2023 | 7.820 | 7.820 | 7.765 | 7.795 | 7.795 | 437,900 |
| 15 Dec 2023 | 7.890 | 7.995 | 7.875 | 7.925 | 7.925 | 693,200 |
| 14 Dec 2023 | 7.860 | 7.910 | 7.855 | 7.890 | 7.890 | 2,004,400 |
| 13 Dec 2023 | 7.500 | 7.500 | 7.440 | 7.490 | 7.490 | 484,300 |
| 12 Dec 2023 | 7.500 | 7.555 | 7.500 | 7.555 | 7.555 | 460,200 |
| 11 Dec 2023 | 7.880 | 7.880 | 7.585 | 7.585 | 7.585 | 1,768,900 |
| 08 Dec 2023 | 7.895 | 7.915 | 7.880 | 7.890 | 7.890 | 505,400 |
| 07 Dec 2023 | 7.880 | 7.895 | 7.860 | 7.895 | 7.895 | 341,000 |
| 06 Dec 2023 | 7.930 | 7.940 | 7.785 | 7.935 | 7.935 | 591,200 |
| 05 Dec 2023 | 8.095 | 8.095 | 7.915 | 7.930 | 7.930 | 909,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.