CSOP Samsung Electronics Daily (-2x) Inverse Product: Unit

Exchange Code Listed Last trade Delisted
HKCIS 09347  2025-05-28    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-09-01 0 0.579 - - - - 0 0 - 0.579 - - - - 0 - 7.02%
2025-08-29 0 0.541 - - - - 0 0 - 0.541 - - - - 0 - 0.00%
2025-08-28 0 0.541 - - - - 0 0 - 0.541 - - - - 0 - 0.74%
2025-08-27 0 0.537 - - - - 0 0 - 0.537 - - - - 0 - 0.00%
2025-08-26 0 0.537 - - - - 0 0 - 0.537 - - - - 0 - 2.68%
2025-08-25 0 0.523 - - - - 0 0 - 0.523 - - - - 0 - -0.19%
2025-08-22 0 0.524 - - - - 0 0 - 0.524 - - - - 0 - -2.60%
2025-08-21 0 0.538 - - - - 0 0 - 0.538 - - - - 0 - 0.00%
2025-08-20 0 0.538 - - - - 0 0 - 0.538 - - - - 0 - 0.00%
2025-08-19 0 0.538 - - 0.538 0.538 200 107 0.5350 0.538 - - 0.538 0.538 200 0.5350 0.19%
2025-08-18 0 0.537 - - - - 0 0 - 0.537 - - - - 0 - 2.87%
2025-08-15 0 0.522 - - - - 0 0 - 0.522 - - - - 0 - 0.19%
2025-08-14 0 0.521 0.520 0.528 - - 0 0 - 0.521 0.520 0.528 - - 0 - 0.00%
2025-08-13 0 0.521 - - - - 0 0 - 0.521 - - - - 0 - -0.76%
2025-08-12 0 0.525 - - - - 0 0 - 0.525 - - - - 0 - 0.00%
2025-08-11 0 0.525 - - - - 0 0 - 0.525 - - - - 0 - 0.38%
2025-08-08 0 0.523 - - 0.522 0.523 500 261 0.5220 0.523 - - 0.522 0.523 500 0.5220 -6.61%
2025-08-07 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2025-08-06 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 2.56%
2025-08-05 0 0.546 - - 0.546 0.546 100 54 0.5400 0.546 - - 0.546 0.546 100 0.5400 -1.09%
2025-08-04 0 0.552 - - - - 0 0 - 0.552 - - - - 0 - -1.60%
2025-08-01 0 0.561 0.561 - - - 0 0 - 0.561 0.561 - - - 0 - 7.27%
2025-07-31 0 0.523 0.510 - 0.519 0.519 200 103 0.5150 0.523 0.510 - 0.519 0.519 200 0.5150 3.16%
2025-07-30 0 0.507 - - 0.490 0.498 1,100 539 0.4900 0.507 - - 0.490 0.498 1,100 0.4900 -6.63%
2025-07-29 0 0.543 - 0.550 0.543 0.543 100 54 0.5400 0.543 - 0.550 0.543 0.543 100 0.5400 -1.81%
2025-07-28 0 0.553 0.547 0.558 0.553 0.592 300 173 0.5767 0.553 0.547 0.558 0.553 0.592 300 0.5767 -12.36%
2025-07-25 0 0.631 0.620 - 0.631 0.631 400 252 0.6300 0.631 0.620 - 0.631 0.631 400 0.6300 0.00%
2025-07-24 0 0.631 0.613 - - - 0 0 - 0.631 0.613 - - - 0 - 0.00%
2025-07-23 0 0.631 - - 0.634 0.634 1,000 634 0.6340 0.631 - - 0.634 0.634 1,000 0.6340 0.96%
2025-07-22 0 0.625 0.625 - - - 0 0 - 0.625 0.625 - - - 0 - 4.34%
2025-07-21 0 0.599 0.585 - 0.599 0.599 100 59 0.5900 0.599 0.585 - 0.599 0.599 100 0.5900 -1.80%
2025-07-18 0 0.610 0.606 - 0.610 0.621 1,000 615 0.6150 0.610 0.606 - 0.610 0.621 1,000 0.6150 -1.61%
2025-07-17 0 0.620 0.620 - 0.620 0.640 500 317 0.6340 0.620 0.620 - 0.620 0.640 500 0.6340 -6.20%
2025-07-16 0 0.661 - 0.676 0.661 0.661 100 66 0.6600 0.661 - 0.676 0.661 0.661 100 0.6600 -2.07%
2025-07-15 0 0.675 - - 0.675 0.696 1,100 753 0.6845 0.675 - - 0.675 0.696 1,100 0.6845 -5.06%
2025-07-14 0 0.711 - - 0.721 0.722 200 144 0.7200 0.711 - - 0.721 0.722 200 0.7200 -2.74%
2025-07-11 0 0.731 0.698 - - - 0 0 - 0.731 0.698 - - - 0 - 0.00%
2025-07-10 0 0.731 - - 0.731 0.731 5,000 3,655 0.7310 0.731 - - 0.731 0.731 5,000 0.7310 -1.62%
2025-07-09 0 0.743 - 0.754 - - 0 0 - 0.743 - 0.754 - - 0 - 2.20%
2025-07-08 0 0.727 - - 0.725 0.727 50,100 36,422 0.7270 0.727 - - 0.725 0.727 50,100 0.7270 0.83%
2025-07-07 0 0.721 - - - - 0 0 - 0.721 - - - - 0 - 4.19%
2025-07-04 0 0.692 - - 0.692 0.692 100 69 0.6900 0.692 - - 0.692 0.692 100 0.6900 1.17%
2025-07-03 0 0.684 - 0.689 0.684 0.724 52,700 36,731 0.6970 0.684 - 0.689 0.684 0.724 52,700 0.6970 -9.76%
2025-07-02 0 0.758 - - 0.766 0.772 22,400 17,172 0.7666 0.758 - - 0.766 0.772 22,400 0.7666 -1.17%
2025-06-30 0 0.767 - - - - 0 0 - 0.767 - - - - 0 - 0.66%
2025-06-27 0 0.762 0.747 - - - 0 0 - 0.762 0.747 - - - 0 - -2.06%
2025-06-26 0 0.778 0.778 - 0.778 0.778 300 233 0.7767 0.778 0.778 - 0.778 0.778 300 0.7767 2.77%
2025-06-25 0 0.757 - - 0.769 0.769 100 76 0.7600 0.757 - - 0.769 0.769 100 0.7600 -2.45%
2025-06-24 0 0.776 - - 0.777 0.789 2,300 1,794 0.7800 0.776 - - 0.777 0.789 2,300 0.7800 -6.95%
2025-06-23 0 0.834 - 0.859 0.836 0.847 1,100 929 0.8445 0.834 - 0.859 0.836 0.847 1,100 0.8445 3.60%
2025-06-20 0 0.805 0.802 - 0.805 0.805 1,000 805 0.8050 0.805 0.802 - 0.805 0.805 1,000 0.8050 -1.23%
2025-06-19 0 0.815 - - - - 0 0 - 0.815 - - - - 0 - 1.49%
2025-06-18 0 0.803 0.798 - 0.803 0.810 1,100 884 0.8036 0.803 0.798 - 0.803 0.810 1,100 0.8036 -5.42%
2025-06-17 0 0.849 0.825 0.850 0.827 0.847 800 663 0.8288 0.849 0.825 0.850 0.827 0.847 800 0.8288 -2.75%
2025-06-16 0 0.873 - - 0.873 0.877 1,100 960 0.8727 0.873 - - 0.873 0.877 1,100 0.8727 2.83%
2025-06-13 0 0.849 - 0.857 0.847 0.855 1,400 1,189 0.8493 0.849 - 0.857 0.847 0.855 1,400 0.8493 5.20%
2025-06-12 0 0.807 - - - - 0 0 - 0.807 - - - - 0 - 1.13%
2025-06-11 0 0.798 0.795 - 0.798 0.813 10,600 8,582 0.8096 0.798 0.795 - 0.798 0.813 10,600 0.8096 -3.16%
2025-06-10 0 0.824 0.815 - 0.818 0.824 300 246 0.8200 0.824 0.815 - 0.818 0.824 300 0.8200 2.74%
2025-06-09 0 0.802 0.788 - 0.788 0.794 3,000 2,374 0.7913 0.802 0.788 - 0.788 0.794 3,000 0.7913 -2.20%
2025-06-06 0 0.820 - - - - 0 0 - 0.820 - - - - 0 - -0.49%
2025-06-05 0 0.824 - - 0.805 0.833 13,500 10,891 0.8067 0.824 - - 0.805 0.833 13,500 0.8067 -4.85%
2025-06-04 0 0.866 0.863 - 0.866 0.866 100 86 0.8600 0.866 0.863 - 0.866 0.866 100 0.8600 -3.67%
2025-06-03 0 0.899 0.888 - - - 0 0 - 0.899 0.888 - - - 0 - -0.44%
2025-06-02 0 0.903 0.888 - 0.903 0.903 5,000 4,515 0.9030 0.903 0.888 - 0.903 0.903 5,000 0.9030 -1.63%
2025-05-30 0 0.918 0.888 - 0.896 0.904 5,200 4,696 0.9031 0.918 0.888 - 0.896 0.904 5,200 0.9031 0.11%
2025-05-29 0 0.917 - - 0.917 0.927 6,100 5,624 0.9220 0.917 - - 0.917 0.927 6,100 0.9220 -1.08%
2025-05-28 0 0.927 0.900 - 0.930 0.934 4,000 3,727 0.9318 0.927 0.900 - 0.930 0.934 4,000 0.9318
2025-05-19 1 - - - - - 0 0 - - - - - - 0 -

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top