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
2025-12-29 0 0.149 - - 0.152 0.152 100 15 0.1500 0.149 - - 0.152 0.152 100 0.1500 -14.86%
2025-12-24 0 0.175 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2025-12-23 0 0.175 - - 0.175 0.175 4,000 700 0.1750 0.175 - - 0.175 0.175 4,000 0.1750 -1.69%
2025-12-22 0 0.178 - - 0.180 0.180 18,000 3,240 0.1800 0.178 - - 0.180 0.180 18,000 0.1800 -7.29%
2025-12-19 0 0.192 - - 0.189 0.190 13,500 2,561 0.1897 0.192 - - 0.189 0.190 13,500 0.1897 1.05%
2025-12-18 0 0.190 - - 0.192 0.192 1,800 345 0.1917 0.190 - - 0.192 0.192 1,800 0.1917 0.00%
2025-12-17 0 0.190 - - 0.189 0.199 106,300 20,892 0.1965 0.190 - - 0.189 0.199 106,300 0.1965 -9.09%
2025-12-16 0 0.209 - - 0.206 0.206 200 41 0.2050 0.209 - - 0.206 0.206 200 0.2050 3.47%
2025-12-15 0 0.202 - 0.203 0.200 0.202 94,400 18,971 0.2010 0.202 - 0.203 0.200 0.202 94,400 0.2010 6.32%
2025-12-12 0 0.190 - - 0.190 0.190 100 19 0.1900 0.190 - - 0.190 0.190 100 0.1900 -0.52%
2025-12-11 0 0.191 - - - - 0 0 - 0.191 - - - - 0 - 0.00%
2025-12-10 0 0.191 0.180 0.200 0.191 0.191 100 19 0.1900 0.191 0.180 0.200 0.191 0.191 100 0.1900 1.06%
2025-12-09 0 0.189 - - - - 0 0 - 0.189 - - - - 0 - 1.07%
2025-12-08 0 0.187 - 0.187 0.187 0.187 7,200 1,346 0.1869 0.187 - 0.187 0.187 0.187 7,200 0.1869 -2.60%
2025-12-05 0 0.192 0.191 - 0.192 0.205 20,800 4,034 0.1939 0.192 0.191 - 0.192 0.205 20,800 0.1939 -5.88%
2025-12-04 0 0.204 0.192 - - - 0 0 - 0.204 0.192 - - - 0 - 0.00%
2025-12-03 0 0.204 - - 0.203 0.205 400 81 0.2025 0.204 - - 0.203 0.205 400 0.2025 -3.32%
2025-12-02 0 0.211 - - - - 0 0 - 0.211 - - - - 0 - -4.95%
2025-12-01 0 0.222 - - - - 0 0 - 0.222 - - - - 0 - 1.37%
2025-11-28 0 0.219 - - 0.219 0.219 1,500 328 0.2187 0.219 - - 0.219 0.219 1,500 0.2187 4.78%
2025-11-27 0 0.209 - - 0.205 0.205 136,600 28,003 0.2050 0.209 - - 0.205 0.205 136,600 0.2050 -2.79%
2025-11-26 0 0.215 - - 0.215 0.222 1,500 329 0.2193 0.215 - - 0.215 0.222 1,500 0.2193 -6.52%
2025-11-25 0 0.230 0.229 - 0.229 0.230 24,400 5,590 0.2291 0.230 0.229 - 0.229 0.230 24,400 0.2291 -4.56%
2025-11-24 0 0.241 - - 0.232 0.234 67,500 15,662 0.2320 0.241 - - 0.232 0.234 67,500 0.2320 -4.37%
2025-11-21 0 0.252 - - 0.248 0.255 66,000 16,560 0.2509 0.252 - - 0.248 0.255 66,000 0.2509 12.00%
2025-11-20 0 0.225 0.216 - 0.217 0.224 23,600 5,264 0.2231 0.225 0.216 - 0.217 0.224 23,600 0.2231 -9.64%
2025-11-19 0 0.249 - - 0.244 0.250 40,700 10,057 0.2471 0.249 - - 0.244 0.250 40,700 0.2471 3.32%
2025-11-18 0 0.241 - - 0.237 0.238 22,100 5,257 0.2379 0.241 - - 0.237 0.238 22,100 0.2379 5.70%
2025-11-17 0 0.228 - - 0.229 0.229 39,900 9,137 0.2290 0.228 - - 0.229 0.229 39,900 0.2290 -8.43%
2025-11-14 0 0.249 - - 0.238 0.249 300 73 0.2433 0.249 - - 0.238 0.249 300 0.2433 12.67%
2025-11-13 0 0.221 - - 0.221 0.221 100 22 0.2200 0.221 - - 0.221 0.221 100 0.2200 0.91%
2025-11-12 0 0.219 - - 0.220 0.220 100 22 0.2200 0.219 - - 0.220 0.220 100 0.2200 0.00%
2025-11-11 0 0.219 - - - - 0 0 - 0.219 - - - - 0 - -6.01%
2025-11-10 0 0.233 - - 0.233 0.238 2,700 634 0.2348 0.233 - - 0.233 0.238 2,700 0.2348 -5.67%
2025-11-07 0 0.247 - - 0.247 0.247 100 24 0.2400 0.247 - - 0.247 0.247 100 0.2400 4.66%
2025-11-06 0 0.236 - - 0.236 0.238 3,200 759 0.2372 0.236 - - 0.236 0.238 3,200 0.2372 0.43%
2025-11-05 0 0.235 0.222 - 0.232 0.243 2,200 525 0.2386 0.235 0.222 - 0.232 0.243 2,200 0.2386 8.29%
2025-11-04 0 0.217 - - 0.214 0.217 3,500 752 0.2149 0.217 - - 0.214 0.217 3,500 0.2149 13.02%
2025-11-03 0 0.192 - - 0.192 0.202 3,200 620 0.1938 0.192 - - 0.192 0.202 3,200 0.1938 -8.57%
2025-10-31 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - -4.98%
2025-10-30 0 0.221 - - 0.218 0.218 600 130 0.2167 0.221 - - 0.218 0.218 600 0.2167 -9.43%
2025-10-28 0 0.244 - - 0.243 0.247 4,000 979 0.2448 0.244 - - 0.243 0.247 4,000 0.2448 3.83%
2025-10-27 0 0.235 - - - - 0 0 - 0.235 - - - - 0 - -7.11%
2025-10-24 0 0.253 - - - - 0 0 - 0.253 - - - - 0 - -3.07%
2025-10-23 0 0.261 - 0.264 0.261 0.261 100 26 0.2600 0.261 - 0.264 0.261 0.261 100 0.2600 2.35%
2025-10-22 0 0.255 - - 0.261 0.264 20,700 5,423 0.2620 0.255 - - 0.261 0.264 20,700 0.2620 -1.54%
2025-10-21 0 0.259 0.256 0.259 0.248 0.259 69,600 17,701 0.2543 0.259 0.256 0.259 0.248 0.259 69,600 0.2543 0.39%
2025-10-20 0 0.258 0.245 - 0.258 0.260 55,300 14,278 0.2582 0.258 0.245 - 0.258 0.260 55,300 0.2582 -1.90%
2025-10-17 0 0.263 0.245 - 0.257 0.264 55,900 14,631 0.2617 0.263 0.245 - 0.257 0.264 55,900 0.2617 0.38%
2025-10-16 0 0.262 0.260 - - - 0 0 - 0.262 0.260 - - - 0 - -4.03%
2025-10-15 0 0.273 - 0.294 - - 0 0 - 0.273 - 0.294 - - 0 - -7.14%
2025-10-14 0 0.294 - - 0.282 0.294 36,200 10,604 0.2929 0.294 - - 0.282 0.294 36,200 0.2929 3.89%
2025-10-13 0 0.283 - - 0.283 0.296 35,200 10,272 0.2918 0.283 - - 0.283 0.296 35,200 0.2918 1.80%
2025-10-10 0 0.278 - - 0.279 0.283 3,400 950 0.2794 0.278 - - 0.279 0.283 3,400 0.2794 -1.42%
2025-10-09 0 0.282 - - 0.302 0.302 130,000 39,260 0.3020 0.282 - - 0.302 0.302 130,000 0.3020 -7.54%
2025-10-08 0 0.305 0.305 0.308 0.305 0.306 1,100 335 0.3045 0.305 0.305 0.308 0.305 0.306 1,100 0.3045 -0.97%
2025-10-06 0 0.308 0.306 0.315 0.308 0.308 520,000 160,160 0.3080 0.308 0.306 0.315 0.308 0.308 520,000 0.3080 -2.22%
2025-10-03 0 0.315 0.309 0.320 - - 0 0 - 0.315 0.309 0.320 - - 0 - 0.00%
2025-10-02 0 0.315 0.307 0.318 0.305 0.315 2,400 745 0.3104 0.315 0.307 0.318 0.305 0.315 2,400 0.3104 -13.70%
2025-09-30 0 0.365 - - - - 0 0 - 0.365 - - - - 0 - 1.11%
2025-09-29 0 0.361 - 0.361 - - 0 0 - 0.361 - 0.361 - - 0 - -2.96%
2025-09-26 0 0.372 0.365 - 0.369 0.373 3,700 1,375 0.3716 0.372 0.365 - 0.369 0.373 3,700 0.3716 6.59%
2025-09-25 0 0.349 - - - - 0 0 - 0.349 - - - - 0 - -2.51%
2025-09-24 0 0.358 - - 0.361 0.361 100 36 0.3600 0.358 - - 0.361 0.361 100 0.3600 -1.10%
2025-09-23 0 0.362 - - - - 0 0 - 0.362 - - - - 0 - -1.90%
2025-09-22 0 0.369 0.363 - 0.369 0.369 200 73 0.3650 0.369 0.363 - 0.369 0.369 200 0.3650 -9.11%
2025-09-19 0 0.406 0.403 - 0.405 0.411 200 81 0.4050 0.406 0.403 - 0.405 0.411 200 0.4050 -0.25%
2025-09-18 0 0.407 - - - - 0 0 - 0.407 - - - - 0 - -4.24%
2025-09-17 0 0.425 0.425 - - - 0 0 - 0.425 0.425 - - - 0 - 1.67%
2025-09-16 0 0.418 0.411 - 0.429 0.436 1,100 472 0.4291 0.418 0.411 - 0.429 0.436 1,100 0.4291 -6.90%
2025-09-15 0 0.449 0.438 - 0.449 0.449 32,000 14,368 0.4490 0.449 0.438 - 0.449 0.449 32,000 0.4490 -2.81%
2025-09-12 0 0.462 0.458 - 0.463 0.465 400 185 0.4625 0.462 0.458 - 0.463 0.465 400 0.4625 -5.33%
2025-09-11 0 0.488 - 0.495 0.490 0.496 200 98 0.4900 0.488 - 0.495 0.490 0.496 200 0.4900 -2.20%
2025-09-10 0 0.499 - - 0.500 0.500 1,000 500 0.5000 0.499 - - 0.500 0.500 1,000 0.5000 -4.59%
2025-09-09 0 0.523 - - - - 0 0 - 0.523 - - - - 0 - -2.61%
2025-09-08 0 0.537 - - - - 0 0 - 0.537 - - - - 0 - -1.83%
2025-09-05 0 0.547 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
2025-09-04 0 0.547 - - - - 0 0 - 0.547 - - - - 0 - -1.44%
2025-09-03 0 0.555 - - - - 0 0 - 0.555 - - - - 0 - -1.42%
2025-09-02 0 0.563 - - - - 0 0 - 0.563 - - - - 0 - -2.76%
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