CSOP Hang Seng Index Daily (-2x) Inverse Product: Unit HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 07500 | 2019-05-28 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-27 | 0 | 17 | 1.674 | 1.674 | 1.676 | 5,295,865,205 | 1.674 | 1.674 | 1.676 | 1.594 | 1.734 | 3,182,192,259 | 1.6642 | 4.89% |
| 2026-01-30 | 0 | 21 | 1.596 | 1.594 | 1.596 | 6,703,527,217 | 1.596 | 1.594 | 1.596 | 1.522 | 1.824 | 4,053,561,824 | 1.6537 | -13.26% |
| 2025-12-31 | 0 | 21 | 1.840 | 1.840 | 1.842 | 4,143,757,563 | 1.840 | 1.840 | 1.842 | 1.760 | 1.918 | 2,265,285,413 | 1.8292 | 1.55% |
| 2025-11-28 | 0 | 20 | 1.812 | 1.812 | 1.814 | 5,735,415,440 | 1.812 | 1.812 | 1.814 | 1.654 | 1.922 | 3,202,539,602 | 1.7909 | -0.66% |
| 2025-10-31 | 0 | 20 | 1.824 | 1.822 | 1.824 | 7,429,203,878 | 1.824 | 1.822 | 1.824 | 1.648 | 1.950 | 4,118,207,900 | 1.8040 | 6.54% |
| 2025-09-30 | 0 | 22 | 1.712 | 1.712 | 1.714 | 7,638,339,706 | 1.712 | 1.712 | 1.714 | 1.694 | 2.000 | 4,214,479,900 | 1.8124 | -13.97% |
| 2025-08-29 | 0 | 21 | 1.990 | 1.988 | 1.990 | 5,364,954,839 | 1.990 | 1.988 | 1.990 | 1.870 | 2.138 | 2,698,170,370 | 1.9884 | -3.68% |
| 2025-07-31 | 0 | 22 | 2.066 | 2.066 | 2.068 | 6,956,127,714 | 2.066 | 2.066 | 2.068 | 1.916 | 2.270 | 3,341,885,550 | 2.0815 | -6.35% |
| 2025-06-30 | 0 | 21 | 2.206 | 2.206 | 2.208 | 6,674,703,692 | 2.206 | 2.206 | 2.208 | 2.122 | 2.540 | 2,940,462,338 | 2.2700 | -8.62% |
| 2025-05-30 | 0 | 20 | 2.414 | 2.412 | 2.414 | 6,776,183,418 | 2.414 | 2.412 | 2.414 | 2.292 | 2.724 | 2,781,806,209 | 2.4359 | -10.72% |
| 2025-04-30 | 0 | 19 | 2.704 | 2.704 | 2.706 | 15,151,103,447 | 2.704 | 2.704 | 2.706 | 2.560 | 3.644 | 4,975,293,621 | 3.0453 | 2.89% |
| 2025-03-31 | 0 | 21 | 2.628 | 2.626 | 2.628 | 12,410,410,540 | 2.628 | 2.626 | 2.628 | 2.282 | 2.824 | 4,948,530,639 | 2.5079 | -3.95% |
| 2025-02-28 | 0 | 20 | 2.736 | 2.734 | 2.736 | 14,136,392,700 | 2.736 | 2.734 | 2.736 | 2.486 | 3.742 | 4,875,301,718 | 2.8996 | -23.23% |
| 2025-01-28 | 0 | 19 | 3.564 | 3.564 | 3.568 | 6,641,854,828 | 3.564 | 3.564 | 3.568 | 3.526 | 4.204 | 1,748,681,341 | 3.7982 | -2.57% |
| 2024-12-31 | 0 | 20 | 3.658 | 3.656 | 3.658 | 6,735,010,795 | 3.658 | 3.656 | 3.658 | 3.320 | 3.948 | 1,818,609,351 | 3.7034 | -6.97% |
| 2024-11-29 | 0 | 21 | 3.932 | 3.932 | 3.936 | 9,512,124,345 | 3.932 | 3.932 | 3.936 | 3.274 | 4.084 | 2,546,524,550 | 3.7353 | 8.74% |
| 2024-10-31 | 0 | 21 | 3.616 | 3.610 | 3.616 | 19,453,662,509 | 3.616 | 3.610 | 3.616 | 2.878 | 3.768 | 5,769,278,400 | 3.3719 | 2.73% |
| 2024-09-30 | 0 | 19 | 3.520 | 3.518 | 3.520 | 10,348,141,610 | 3.520 | 3.518 | 3.520 | 3.402 | 5.605 | 2,363,156,802 | 4.3789 | -29.67% |
| 2024-08-30 | 0 | 22 | 5.005 | 5.005 | 5.010 | 6,540,760,452 | 5.005 | 5.005 | 5.010 | 4.894 | 6.045 | 1,199,628,644 | 5.4523 | -7.49% |
| 2024-07-31 | 0 | 22 | 5.410 | 5.410 | 5.415 | 5,858,895,501 | 5.410 | 5.410 | 5.415 | 4.890 | 5.725 | 1,104,831,683 | 5.3030 | 1.22% |
| 2024-06-28 | 0 | 19 | 5.345 | 5.340 | 5.345 | 6,082,371,541 | 5.345 | 5.340 | 5.345 | 4.864 | 5.430 | 1,187,289,600 | 5.1229 | 2.39% |
| 2024-05-31 | 0 | 21 | 5.220 | 5.220 | 5.225 | 8,379,820,057 | 5.220 | 5.220 | 5.225 | 4.412 | 5.515 | 1,720,613,580 | 4.8703 | -5.00% |
| 2024-04-30 | 0 | 20 | 5.495 | 5.490 | 5.495 | 7,044,216,917 | 5.495 | 5.490 | 5.495 | 5.325 | 6.795 | 1,164,012,500 | 6.0517 | -14.14% |
| 2024-03-28 | 0 | 20 | 6.400 | 6.390 | 6.400 | 5,373,220,175 | 6.400 | 6.390 | 6.400 | 5.915 | 6.870 | 842,341,244 | 6.3789 | -1.99% |
| 2024-02-29 | 0 | 19 | 6.530 | 6.530 | 6.535 | 7,694,208,168 | 6.530 | 6.530 | 6.535 | 6.220 | 7.620 | 1,120,808,882 | 6.8649 | -12.35% |
| 2024-01-31 | 0 | 22 | 7.450 | 7.450 | 7.460 | 8,019,952,418 | 7.450 | 7.450 | 7.460 | 6.160 | 8.220 | 1,124,003,874 | 7.1352 | 19.97% |
| 2023-12-29 | 0 | 19 | 6.210 | 6.210 | 6.220 | 4,382,719,854 | 6.210 | 6.210 | 6.220 | 6.160 | 7.080 | 667,502,900 | 6.5658 | -0.24% |
| 2023-11-30 | 0 | 22 | 6.225 | 6.220 | 6.225 | 6,212,996,785 | 6.225 | 6.220 | 6.225 | 5.475 | 6.340 | 1,059,705,300 | 5.8629 | -0.40% |
| 2023-10-31 | 0 | 20 | 6.250 | 6.235 | 6.250 | 6,108,507,665 | 6.250 | 6.235 | 6.250 | 5.480 | 6.435 | 1,019,708,950 | 5.9904 | 7.76% |
| 2023-09-29 | 0 | 19 | 5.800 | 5.800 | 5.805 | 5,137,585,657 | 5.800 | 5.800 | 5.805 | 5.210 | 6.145 | 901,582,700 | 5.6984 | 4.50% |
| 2023-08-31 | 0 | 23 | 5.550 | 5.545 | 5.550 | 7,031,060,676 | 5.550 | 5.545 | 5.550 | 4.552 | 6.105 | 1,310,890,500 | 5.3636 | 18.59% |
| 2023-07-31 | 0 | 20 | 4.680 | 4.680 | 4.682 | 6,727,818,581 | 4.680 | 4.680 | 4.682 | 4.542 | 5.720 | 1,302,857,050 | 5.1639 | -13.81% |
| 2023-06-30 | 0 | 21 | 5.430 | 5.420 | 5.430 | 5,334,894,355 | 5.430 | 5.420 | 5.430 | 4.794 | 6.010 | 1,009,298,454 | 5.2857 | -9.05% |
| 2023-05-31 | 0 | 21 | 5.970 | 5.970 | 5.990 | 7,040,589,156 | 5.970 | 5.970 | 5.990 | 4.870 | 6.085 | 1,340,065,350 | 5.2539 | 17.40% |
| 2023-04-28 | 0 | 17 | 5.085 | 5.085 | 5.090 | 4,688,684,188 | 5.085 | 5.085 | 5.090 | 4.626 | 5.300 | 949,088,410 | 4.9402 | 4.93% |
| 2023-03-31 | 0 | 23 | 4.846 | 4.846 | 4.848 | 9,770,258,621 | 4.846 | 4.846 | 4.848 | 4.636 | 5.700 | 1,890,784,800 | 5.1673 | -8.05% |
| 2023-02-28 | 0 | 20 | 5.270 | 5.270 | 5.280 | 7,206,044,790 | 5.270 | 5.270 | 5.280 | 4.176 | 5.295 | 1,528,890,700 | 4.7133 | 21.15% |
| 2023-01-31 | 0 | 18 | 4.350 | 4.350 | 4.352 | 8,343,537,131 | 4.350 | 4.350 | 4.352 | 4.046 | 5.610 | 1,840,544,400 | 4.5332 | -18.31% |
| 2022-12-30 | 0 | 20 | 5.325 | 5.320 | 5.325 | 8,695,625,625 | 5.325 | 5.320 | 5.325 | 5.145 | 6.155 | 1,560,478,300 | 5.5724 | -13.06% |
| 2022-11-30 | 0 | 22 | 6.125 | 6.125 | 6.130 | 12,354,203,215 | 6.125 | 6.125 | 6.130 | 6.080 | 10.25 | 1,668,079,900 | 7.4062 | -40.99% |
| 2022-10-31 | 0 | 20 | 10.38 | 10.38 | 10.39 | 8,676,040,235 | 10.38 | 10.38 | 10.39 | 6.965 | 10.51 | 1,018,163,300 | 8.5213 | 31.89% |
| 2022-09-30 | 0 | 21 | 7.870 | 7.865 | 7.870 | 6,098,267,836 | 7.870 | 7.865 | 7.870 | 6.065 | 8.055 | 887,081,702 | 6.8745 | 31.17% |
| 2022-08-31 | 0 | 23 | 6.000 | 6.000 | 6.015 | 6,630,106,639 | 6.000 | 6.000 | 6.015 | 5.855 | 6.525 | 1,086,673,100 | 6.1013 | 0.25% |
| 2022-07-29 | 0 | 20 | 5.985 | 5.980 | 5.985 | 6,839,948,071 | 5.985 | 5.980 | 5.985 | 5.000 | 6.030 | 1,225,580,860 | 5.5810 | 15.10% |
| 2022-06-30 | 0 | 21 | 5.200 | 5.190 | 5.200 | 9,065,065,134 | 5.200 | 5.190 | 5.200 | 4.954 | 5.915 | 1,659,928,040 | 5.4611 | -8.61% |
| 2022-05-31 | 0 | 20 | 5.690 | 5.685 | 5.690 | 7,775,418,735 | 5.690 | 5.685 | 5.690 | 5.625 | 7.260 | 1,215,156,000 | 6.3987 | -5.87% |
| 2022-04-29 | 0 | 18 | 6.045 | 6.040 | 6.045 | 9,920,200,720 | 6.045 | 6.040 | 6.045 | 5.420 | 6.995 | 1,604,088,500 | 6.1843 | 6.43% |
| 2022-03-31 | 0 | 23 | 5.680 | 5.675 | 5.680 | 14,326,344,487 | 5.680 | 5.675 | 5.680 | 5.500 | 8.720 | 2,200,703,480 | 6.5099 | -2.91% |
| 2022-02-28 | 0 | 17 | 5.850 | 5.850 | 5.855 | 5,984,814,011 | 5.850 | 5.850 | 5.855 | 4.884 | 6.000 | 1,132,297,200 | 5.2856 | 8.33% |
| 2022-01-31 | 0 | 21 | 5.400 | 5.395 | 5.400 | 6,604,560,336 | 5.400 | 5.395 | 5.400 | 4.946 | 6.030 | 1,225,600,777 | 5.3888 | -4.93% |
| 2021-12-31 | 0 | 22 | 5.680 | 5.680 | 5.685 | 5,846,766,861 | 5.680 | 5.680 | 5.685 | 5.280 | 6.095 | 1,024,410,128 | 5.7074 | -1.05% |
| 2021-11-30 | 0 | 22 | 5.740 | 5.740 | 5.750 | 5,910,127,461 | 5.740 | 5.740 | 5.750 | 4.804 | 5.900 | 1,135,243,601 | 5.2060 | 15.73% |
| 2021-10-29 | 0 | 18 | 4.960 | 4.960 | 4.962 | 6,971,058,904 | 4.960 | 4.960 | 4.962 | 4.660 | 5.770 | 1,370,055,800 | 5.0882 | -8.06% |
| 2021-09-30 | 0 | 21 | 5.395 | 5.395 | 5.400 | 9,856,811,619 | 5.395 | 5.395 | 5.400 | 4.674 | 5.750 | 1,884,318,600 | 5.2310 | 8.33% |
| 2021-08-31 | 0 | 22 | 4.980 | 4.980 | 4.982 | 8,844,654,270 | 4.980 | 4.980 | 4.982 | 4.662 | 5.490 | 1,778,634,000 | 4.9727 | -0.20% |
| 2021-07-30 | 0 | 21 | 4.990 | 4.986 | 4.990 | 8,863,241,009 | 4.990 | 4.986 | 4.990 | 4.160 | 5.470 | 1,891,861,960 | 4.6849 | 19.95% |
| 2021-06-30 | 0 | 21 | 4.160 | 4.160 | 4.162 | 4,996,698,285 | 4.160 | 4.160 | 4.162 | 4.016 | 4.390 | 1,192,173,000 | 4.1913 | 0.53% |
| 2021-05-31 | 0 | 20 | 4.138 | 4.138 | 4.140 | 7,319,818,875 | 4.138 | 4.138 | 4.140 | 4.068 | 4.642 | 1,674,692,876 | 4.3708 | -5.14% |
| 2021-04-30 | 0 | 19 | 4.362 | 4.360 | 4.362 | 8,194,443,151 | 4.362 | 4.360 | 4.362 | 4.150 | 4.524 | 1,891,137,400 | 4.3331 | -3.24% |
| 2021-03-31 | 0 | 23 | 4.508 | 4.506 | 4.508 | 15,611,023,487 | 4.508 | 4.506 | 4.508 | 4.132 | 4.802 | 3,546,623,814 | 4.4017 | 2.45% |
| 2021-02-26 | 0 | 18 | 4.400 | 4.392 | 4.400 | 13,601,721,885 | 4.400 | 4.392 | 4.400 | 3.858 | 4.680 | 3,248,257,855 | 4.1874 | -5.98% |
| 2021-01-29 | 0 | 20 | 4.680 | 4.678 | 4.680 | 12,765,722,484 | 4.680 | 4.678 | 4.680 | 4.140 | 5.140 | 2,826,312,105 | 4.5167 | -8.15% |
| 2020-12-31 | 0 | 22 | 5.095 | 5.090 | 5.095 | 8,698,767,306 | 5.095 | 5.090 | 5.095 | 5.055 | 5.620 | 1,607,981,450 | 5.4097 | -6.94% |
| 2020-11-30 | 0 | 21 | 5.475 | 5.470 | 5.475 | 13,577,171,072 | 5.475 | 5.470 | 5.475 | 5.210 | 6.610 | 2,377,348,101 | 5.7111 | -18.16% |
| 2020-10-30 | 0 | 18 | 6.690 | 6.685 | 6.690 | 9,298,677,549 | 6.690 | 6.685 | 6.690 | 6.215 | 6.975 | 1,430,234,801 | 6.5015 | -5.24% |
| 2020-09-30 | 0 | 22 | 7.060 | 7.055 | 7.060 | 12,926,481,072 | 7.060 | 7.055 | 7.060 | 6.180 | 7.300 | 1,935,091,200 | 6.6800 | 13.87% |
| 2020-08-31 | 0 | 21 | 6.200 | 6.200 | 6.205 | 16,101,689,358 | 6.200 | 6.200 | 6.205 | 5.910 | 6.820 | 2,537,042,010 | 6.3466 | -5.92% |
| 2020-07-31 | 0 | 22 | 6.590 | 6.590 | 6.595 | 22,395,399,378 | 6.590 | 6.590 | 6.595 | 5.635 | 6.880 | 3,583,531,620 | 6.2495 | -5.32% |
| 2020-06-30 | 0 | 21 | 6.960 | 6.950 | 6.955 | 26,279,995,069 | 6.960 | 6.950 | 6.955 | 6.020 | 7.795 | 3,712,745,363 | 7.0783 | -14.81% |
| 2020-05-29 | 0 | 20 | 8.170 | 8.160 | 8.170 | 31,415,244,126 | 8.170 | 8.160 | 8.170 | 7.150 | 8.500 | 4,026,508,030 | 7.8021 | 11.16% |
| 2020-04-29 | 0 | 19 | 7.350 | 7.340 | 7.350 | 22,933,157,901 | 7.350 | 7.340 | 7.350 | 7.190 | 8.740 | 2,947,409,500 | 7.7808 | -10.48% |
| 2020-03-31 | 0 | 22 | 8.210 | 8.200 | 8.210 | 32,747,272,008 | 8.210 | 8.200 | 8.210 | 6.800 | 10.70 | 3,897,285,954 | 8.4026 | 14.50% |
| 2020-02-28 | 0 | 20 | 7.170 | 7.150 | 7.160 | 21,576,013,277 | 7.170 | 7.150 | 7.160 | 6.250 | 7.240 | 3,200,970,576 | 6.7405 | 0.70% |
| 2020-01-31 | 0 | 20 | 7.120 | 7.110 | 7.120 | 12,113,086,655 | 7.120 | 7.110 | 7.120 | 5.860 | 7.150 | 1,898,500,142 | 6.3803 | 13.92% |
| 2019-12-31 | 0 | 20 | 6.250 | 6.240 | 6.250 | 6,292,851,906 | 6.250 | 6.240 | 6.250 | 6.140 | 7.380 | 935,378,371 | 6.7276 | -12.95% |
| 2019-11-29 | 0 | 21 | 7.180 | 7.180 | 7.190 | 9,209,456,540 | 7.180 | 7.180 | 7.190 | 6.420 | 7.280 | 1,339,257,780 | 6.8765 | 3.31% |
| 2019-10-31 | 0 | 21 | 6.950 | 6.940 | 6.950 | 9,842,590,753 | 6.950 | 6.940 | 6.950 | 6.860 | 7.730 | 1,365,538,401 | 7.2078 | -6.71% |
| 2019-09-30 | 0 | 21 | 7.450 | 7.440 | 7.450 | 10,445,878,577 | 7.450 | 7.440 | 7.450 | 6.740 | 7.900 | 1,436,994,800 | 7.2693 | -4.36% |
| 2019-08-30 | 0 | 22 | 7.790 | 7.780 | 7.790 | 13,684,172,790 | 7.790 | 7.780 | 7.790 | 6.750 | 8.470 | 1,769,884,100 | 7.7317 | 15.92% |
| 2019-07-31 | 0 | 22 | 6.720 | 6.720 | 6.730 | 5,168,557,597 | 6.720 | 6.720 | 6.730 | 6.170 | 6.780 | 804,667,600 | 6.4232 | 4.51% |
| 2019-06-28 | 0 | 19 | 6.430 | 6.430 | 6.440 | 4,991,614,751 | 6.430 | 6.430 | 6.440 | 6.380 | 7.510 | 729,288,299 | 6.8445 | -13.11% |
| 2019-05-31 | 0 | 4 | 7.400 | 7.400 | 7.410 | 623,484,547 | 7.400 | 7.400 | 7.410 | 7.090 | 7.410 | 85,933,200 | 7.2555 |
Webb-site Database - Powered By Linux Group