CSOP SK Hynix Daily (2x) Leveraged Product: Unit

Exchange Code Listed Last trade Delisted
HKCIS 07709  2025-10-16    
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
2025-12-31 0 16.15 16.11 16.15 15.90 16.30 4,071,000 65,540,786 16.099 16.15 16.11 16.15 15.90 16.30 4,071,000 16.099 -0.92%
2025-12-30 0 16.30 16.27 16.30 15.86 16.58 18,221,700 295,578,921 16.221 16.30 16.27 16.30 15.86 16.58 18,221,700 16.221 6.54%
2025-12-29 0 15.30 15.29 15.30 14.83 15.67 29,340,300 446,192,062 15.207 15.30 15.29 15.30 14.83 15.67 29,340,300 15.207 13.67%
2025-12-24 0 13.46 13.46 13.48 13.30 13.49 13,662,000 183,441,460 13.427 13.46 13.46 13.48 13.30 13.49 13,662,000 13.427 2.91%
2025-12-23 0 13.08 13.07 13.08 13.00 13.40 10,186,400 133,948,019 13.150 13.08 13.07 13.08 13.00 13.40 10,186,400 13.150 0.69%
2025-12-22 0 12.99 12.98 12.99 12.60 13.13 20,459,300 262,820,418 12.846 12.99 12.98 12.99 12.60 13.13 20,459,300 12.846 9.90%
2025-12-19 0 11.82 11.81 11.82 11.60 12.43 18,110,877 219,906,074 12.142 11.82 11.81 11.82 11.60 12.43 18,110,877 12.142 -0.08%
2025-12-18 0 11.83 11.83 11.84 11.68 12.12 13,967,500 165,850,696 11.874 11.83 11.83 11.84 11.68 12.12 13,967,500 11.874 0.34%
2025-12-17 0 11.79 11.79 11.81 10.95 11.80 14,931,200 169,428,049 11.347 11.79 11.79 11.81 10.95 11.80 14,931,200 11.347 7.97%
2025-12-16 0 10.92 10.92 10.97 10.80 11.60 16,118,800 179,456,541 11.133 10.92 10.92 10.97 10.80 11.60 16,118,800 11.133 -8.47%
2025-12-15 0 11.93 11.92 11.93 11.73 12.30 12,532,210 149,701,759 11.945 11.93 11.92 11.93 11.73 12.30 12,532,210 11.945 -7.16%
2025-12-12 0 12.85 12.84 12.85 12.45 13.07 13,237,600 169,090,446 12.773 12.85 12.84 12.85 12.45 13.07 13,237,600 12.773 2.80%
2025-12-11 0 12.50 12.49 12.50 12.32 13.52 19,027,200 244,560,170 12.853 12.50 12.49 12.50 12.32 13.52 19,027,200 12.853 -6.37%
2025-12-10 0 13.35 13.35 13.36 13.05 13.56 19,985,513 265,633,388 13.291 13.35 13.35 13.36 13.05 13.56 19,985,513 13.291 6.54%
2025-12-09 0 12.53 12.47 12.53 12.43 12.77 12,134,400 152,084,246 12.533 12.53 12.47 12.53 12.43 12.77 12,134,400 12.533 -3.24%
2025-12-08 0 12.95 12.93 12.95 11.41 13.15 29,233,610 364,838,160 12.480 12.95 12.93 12.95 11.41 13.15 29,233,610 12.480 12.61%
2025-12-05 0 11.50 11.50 11.51 11.12 11.70 11,316,500 129,047,243 11.403 11.50 11.50 11.51 11.12 11.70 11,316,500 11.403 0.00%
2025-12-04 0 11.50 11.50 11.52 11.12 11.60 13,694,600 155,001,815 11.318 11.50 11.50 11.52 11.12 11.60 13,694,600 11.318 -4.25%
2025-12-03 0 12.01 12.00 12.01 11.94 12.28 6,236,600 75,508,006 12.107 12.01 12.00 12.01 11.94 12.28 6,236,600 12.107 -2.04%
2025-12-02 0 12.26 12.26 12.27 11.97 12.31 14,264,100 173,693,244 12.177 12.26 12.26 12.27 11.97 12.31 14,264,100 12.177 6.61%
2025-12-01 0 11.50 11.50 11.52 11.06 11.69 14,416,410 163,653,043 11.352 11.50 11.50 11.52 11.06 11.69 14,416,410 11.352 1.68%
2025-11-28 0 11.31 11.30 11.31 11.06 11.64 12,903,200 146,436,329 11.349 11.31 11.30 11.31 11.06 11.64 12,903,200 11.349 -2.08%
2025-11-27 0 11.55 11.55 11.56 11.42 12.07 23,691,300 277,517,844 11.714 11.55 11.55 11.56 11.42 12.07 23,691,300 11.714 5.38%
2025-11-26 0 10.96 10.96 10.98 10.31 11.03 20,724,119 223,010,929 10.761 10.96 10.96 10.98 10.31 11.03 20,724,119 10.761 3.49%
2025-11-25 0 10.59 10.58 10.59 10.54 11.39 41,949,700 460,451,770 10.976 10.59 10.58 10.59 10.54 11.39 41,949,700 10.976 -3.02%
2025-11-24 0 10.92 10.91 10.92 10.67 11.56 27,705,911 310,102,125 11.193 10.92 10.91 10.92 10.67 11.56 27,705,911 11.193 3.31%
2025-11-21 0 10.57 10.57 10.58 10.53 11.18 54,892,277 598,468,483 10.903 10.57 10.57 10.58 10.53 11.18 54,892,277 10.903 -19.00%
2025-11-20 0 13.05 13.04 13.05 13.01 13.88 30,496,400 412,875,802 13.539 13.05 13.04 13.05 13.01 13.88 30,496,400 13.539 -0.68%
2025-11-19 0 13.14 13.13 13.14 12.38 13.16 30,925,100 395,622,573 12.793 13.14 13.13 13.14 12.38 13.16 30,925,100 12.793 -0.30%
2025-11-18 0 13.18 13.15 13.18 12.93 13.83 32,368,700 432,387,239 13.358 13.18 13.15 13.18 12.93 13.83 32,368,700 13.358 -11.01%
2025-11-17 0 14.81 14.80 14.81 14.10 14.99 32,551,000 471,443,065 14.483 14.81 14.80 14.81 14.10 14.99 32,551,000 14.483 14.81%
2025-11-14 0 12.90 12.90 12.91 12.60 13.77 43,080,196 572,131,679 13.281 12.90 12.90 12.91 12.60 13.77 43,080,196 13.281 -15.08%
2025-11-13 0 15.19 15.18 15.19 15.00 16.22 29,183,600 452,051,315 15.490 15.19 15.18 15.19 15.00 16.22 29,183,600 15.490 -5.12%
2025-11-12 0 16.01 16.01 16.04 15.18 16.11 18,081,100 284,063,107 15.710 16.01 16.01 16.04 15.18 16.11 18,081,100 15.710 0.25%
2025-11-11 0 15.97 15.96 15.97 15.20 17.06 42,691,100 691,850,800 16.206 15.97 15.96 15.97 15.20 17.06 42,691,100 16.206 1.85%
2025-11-10 0 15.68 15.68 15.69 15.12 15.84 35,692,000 553,883,084 15.518 15.68 15.68 15.69 15.12 15.84 35,692,000 15.518 11.36%
2025-11-07 0 14.08 14.08 14.09 13.49 14.42 27,446,800 386,021,918 14.064 14.08 14.08 14.09 13.49 14.42 27,446,800 14.064 -3.69%
2025-11-06 0 14.62 14.62 14.63 14.45 15.40 34,022,922 504,250,275 14.821 14.62 14.62 14.63 14.45 15.40 34,022,922 14.821 5.18%
2025-11-05 0 13.90 13.88 13.90 11.77 14.45 75,195,000 979,519,870 13.026 13.90 13.88 13.90 11.77 14.45 75,195,000 13.026 -6.14%
2025-11-04 0 14.81 14.80 14.81 14.34 15.84 41,408,000 617,661,856 14.916 14.81 14.80 14.81 14.34 15.84 41,408,000 14.916 -11.69%
2025-11-03 0 16.77 16.76 16.77 14.88 16.95 25,210,997 401,306,352 15.918 16.77 16.76 16.77 14.88 16.95 25,210,997 15.918 25.52%
2025-10-31 0 13.36 13.35 13.36 13.23 13.80 12,618,700 170,614,059 13.521 13.36 13.35 13.36 13.23 13.80 12,618,700 13.521 -4.16%
2025-10-30 0 13.94 13.93 13.94 13.11 14.28 20,252,100 278,265,391 13.740 13.94 13.93 13.94 13.11 14.28 20,252,100 13.740 17.84%
2025-10-28 0 11.83 11.80 11.83 11.21 11.94 21,558,900 251,445,215 11.663 11.83 11.80 11.83 11.21 11.94 21,558,900 11.663 -8.51%
2025-10-27 0 12.93 12.93 12.95 12.00 12.96 22,244,900 275,450,627 12.383 12.93 12.93 12.95 12.00 12.96 22,244,900 12.383 13.42%
2025-10-24 0 11.40 11.35 11.40 10.80 11.63 8,341,200 93,506,296 11.210 11.40 11.35 11.40 10.80 11.63 8,341,200 11.210 14.06%
2025-10-23 0 9.995 9.970 10.00 9.830 10.32 2,370,200 23,814,447 10.047 9.995 9.970 10.00 9.830 10.32 2,370,200 10.047 -0.25%
2025-10-22 0 10.02 10.00 10.02 9.505 10.18 4,209,300 41,258,177 9.8017 10.02 10.00 10.02 9.505 10.18 4,209,300 9.8017 -1.67%
2025-10-21 0 10.19 10.19 10.20 9.960 13.00 11,733,100 130,046,608 11.084 10.19 10.19 10.20 9.960 13.00 11,733,100 11.084 -7.36%
2025-10-20 0 11.00 10.83 11.00 9.955 11.00 3,766,800 38,792,978 10.299 11.00 10.83 11.00 9.955 11.00 3,766,800 10.299 15.79%
2025-10-17 0 9.500 9.500 9.535 9.275 10.77 4,905,800 48,135,677 9.8120 9.500 9.500 9.535 9.275 10.77 4,905,800 9.8120 3.77%
2025-10-16 0 9.155 9.155 9.380 8.420 9.660 1,651,400 15,153,118 9.1759 9.155 9.155 9.380 8.420 9.660 1,651,400 9.1759

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top