ChinaAMC NASDAQ-100 Index Daily (-2x) Inverse Product: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 07522  2019-09-06    
Stock code:

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
2025-12-24 0 18 4.880 4.876 4.882 26,260,688 4.880 4.876 4.882 4.800 5.245 5,273,060 4.9802 -2.17%
2025-11-28 0 20 4.988 4.988 5.190 137,054,115 4.988 4.988 5.190 4.682 5.525 27,217,291 5.0356 6.40%
2025-10-31 0 20 4.688 4.684 4.688 112,772,455 4.688 4.684 4.688 4.624 5.400 22,174,961 5.0856 -11.21%
2025-09-30 0 22 0.528 0.527 0.529 76,810,551 5.280 5.270 5.290 5.180 5.900 14,197,760 5.4100 -7.04%
2025-08-29 0 21 0.568 0.567 0.568 66,830,814 5.680 5.670 5.680 5.570 6.110 11,519,510 5.8015 0.18%
2025-07-31 0 22 0.567 0.565 0.567 41,885,621 5.670 5.650 5.670 5.650 6.250 6,969,830 6.0096 -7.80%
2025-06-30 0 21 0.615 0.614 0.615 87,823,693 6.150 6.140 6.150 6.120 7.200 13,376,030 6.5658 -11.13%
2025-05-30 0 20 0.692 0.690 0.692 95,846,129 6.920 6.900 6.920 6.610 8.020 13,560,170 7.0682 -15.92%
2025-04-30 0 19 0.823 0.821 0.823 308,634,075 8.230 8.210 8.230 8.190 12.02 30,544,070 10.105 -11.12%
2025-03-31 0 21 0.926 0.925 0.926 129,039,776 9.260 9.250 9.260 7.750 9.320 14,954,660 8.6287 15.03%
2025-02-28 0 20 0.805 0.804 0.805 81,210,340 8.050 8.040 8.050 6.900 8.120 10,879,740 7.4644 5.78%
2025-01-28 0 19 0.761 0.760 0.761 71,522,660 7.610 7.600 7.610 7.100 7.950 9,560,980 7.4807 0.66%
2024-12-31 0 20 0.756 0.754 0.756 107,172,266 7.560 7.540 7.560 6.930 7.760 14,788,930 7.2468 -3.20%
2024-11-29 0 21 0.781 0.780 0.782 83,439,568 7.810 7.800 7.820 7.510 8.520 10,551,300 7.9080 -5.79%
2024-10-31 0 21 0.829 0.827 0.829 96,644,085 8.290 8.270 8.290 7.910 8.700 11,633,440 8.3074 -1.07%
2024-09-30 0 19 0.838 0.838 0.839 103,612,235 8.380 8.380 8.390 8.180 9.840 11,768,000 8.8046 -5.42%
2024-08-30 0 22 0.886 0.886 0.888 214,469,919 8.860 8.860 8.880 8.520 11.16 21,463,080 9.9925 -4.83%
2024-07-31 0 22 0.931 0.930 0.932 109,392,935 9.310 9.300 9.320 7.960 9.470 12,733,210 8.5912 8.38%
2024-06-28 0 19 0.859 0.858 0.860 112,439,751 8.590 8.580 8.600 8.380 9.820 12,557,020 8.9543 -13.06%
2024-05-31 0 21 0.988 0.986 0.988 124,613,822 9.880 9.860 9.880 9.400 11.04 12,398,780 10.050 -6.79%
2024-04-30 0 20 1.060 1.058 1.062 202,688,112 10.60 10.58 10.62 9.980 11.50 18,934,080 10.705 6.53%
2024-03-28 0 20 0.995 0.995 0.998 96,191,476 9.950 9.950 9.980 9.790 10.42 9,536,355 10.087 -4.69%
2024-02-29 0 19 1.044 1.040 1.044 73,843,187 10.44 10.40 10.44 10.22 11.20 6,978,710 10.581 -4.74%
2024-01-31 0 22 1.096 1.096 1.098 73,799,138 10.96 10.96 10.98 10.62 12.46 6,463,280 11.418 -4.36%
2023-12-29 0 19 1.146 1.144 1.148 47,742,626 11.46 11.44 11.48 11.36 13.16 3,901,750 12.236 -9.48%
2023-11-30 0 22 1.266 1.264 1.266 72,983,163 12.66 12.64 12.66 12.54 15.72 5,466,430 13.351 -20.28%
2023-10-31 0 20 1.588 1.588 1.592 90,764,491 15.88 15.88 15.92 13.82 16.12 6,022,110 15.072 7.15%
2023-09-29 0 19 1.482 1.478 1.482 71,428,163 14.82 14.78 14.82 13.36 15.22 5,027,528 14.207 10.10%
2023-08-31 0 23 1.346 1.344 1.346 133,502,839 13.46 13.44 13.46 12.82 15.00 9,598,829 13.908 3.86%
2023-07-31 0 20 1.296 1.294 1.296 97,780,273 12.96 12.94 12.96 12.74 14.38 7,201,306 13.578 -9.12%
2023-06-30 0 21 1.426 1.426 1.428 69,322,895 14.26 14.26 14.28 13.82 15.74 4,763,212 14.554 -8.00%
2023-05-31 0 21 1.550 1.550 1.554 62,680,129 15.50 15.50 15.54 15.36 18.88 3,699,891 16.941 -16.49%
2023-04-28 0 17 1.856 1.852 1.856 52,442,900 18.56 18.52 18.56 18.44 19.42 2,786,838 18.818 -1.90%
2023-03-31 0 23 1.892 1.890 1.900 142,096,038 18.92 18.90 19.00 18.78 23.00 6,817,846 20.842 -14.54%
2023-02-28 0 20 2.214 2.210 2.230 119,784,842 22.14 22.10 22.30 19.70 22.24 5,730,375 20.903 -2.29%
2023-01-31 0 18 2.266 2.266 2.274 86,170,922 22.66 22.66 22.74 21.84 28.00 3,503,693 24.594 -16.38%
2022-12-30 0 20 2.710 2.708 2.720 119,876,373 27.10 27.08 27.20 22.28 28.10 4,851,928 24.707 10.43%
2022-11-30 0 22 2.454 2.440 2.460 193,122,371 24.54 24.40 24.60 23.02 29.36 7,531,758 25.641 -3.23%
2022-10-31 0 20 2.536 2.530 2.570 308,644,616 25.36 25.30 25.70 25.00 29.50 11,237,905 27.465 -6.21%
2022-09-30 0 21 2.704 2.700 2.710 343,280,503 27.04 27.00 27.10 21.12 27.90 13,593,316 25.254 19.12%
2022-08-31 0 23 2.270 2.262 2.270 181,942,970 22.70 22.62 22.70 18.88 22.72 8,747,610 20.799 6.07%
2022-07-29 0 20 2.140 2.140 2.180 217,262,916 21.40 21.40 21.80 21.26 27.46 8,934,670 24.317 -21.27%
2022-06-30 0 21 2.718 2.716 2.718 342,618,605 27.18 27.16 27.18 23.00 29.20 12,939,960 26.478 16.65%
2022-05-31 0 20 2.330 2.328 2.330 302,854,723 23.30 23.28 23.30 21.08 27.18 12,193,858 24.837 6.59%
2022-04-29 0 18 2.186 2.182 2.200 210,568,336 21.86 21.82 22.00 17.94 23.20 10,111,990 20.824 25.34%
2022-03-31 0 23 1.744 1.742 1.748 358,217,650 17.44 17.42 17.48 17.20 24.14 17,332,002 20.668 -16.87%
2022-02-28 0 17 2.098 2.098 2.116 203,664,432 20.98 20.98 21.16 18.48 24.20 9,539,200 21.350 4.90%
2022-01-31 0 21 2.000 2.000 2.002 182,742,404 20.00 20.00 20.02 15.64 21.90 9,518,880 19.198 25.31%
2021-12-31 0 22 1.596 1.594 1.596 115,973,710 15.96 15.94 15.96 15.60 17.80 6,974,870 16.627 -2.44%
2021-11-30 0 22 1.636 1.630 1.640 104,149,297 16.36 16.30 16.40 15.78 17.86 6,297,270 16.539 -8.40%
2021-10-29 0 18 1.786 1.782 1.788 127,619,394 17.86 17.82 17.88 17.78 21.24 6,562,720 19.446 -10.79%
2021-09-30 0 21 2.002 2.000 2.008 133,984,000 20.02 20.00 20.08 18.00 20.22 7,105,250 18.857 10.24%
2021-08-31 0 22 1.816 1.812 1.820 137,812,973 18.16 18.12 18.20 18.10 20.56 7,056,030 19.531 -10.54%
2021-07-30 0 21 2.030 2.022 2.030 163,073,582 20.30 20.22 20.30 19.54 21.26 8,039,550 20.284 -3.61%
2021-06-30 0 21 2.106 2.104 2.108 149,595,545 21.06 21.04 21.08 21.02 24.66 6,594,820 22.684 -12.03%
2021-05-31 0 20 2.394 2.394 2.398 163,344,644 23.94 23.94 23.98 23.50 26.96 6,497,598 25.139 1.70%
2021-04-30 0 19 2.354 2.352 2.354 137,013,969 23.54 23.52 23.54 23.06 26.72 5,682,760 24.110 -14.65%
2021-03-31 0 23 2.758 2.758 2.766 436,416,637 27.58 27.58 27.66 26.28 30.80 15,371,912 28.391 -4.24%
2021-02-26 0 18 2.880 2.880 2.886 292,719,857 28.80 28.80 28.86 24.46 29.32 10,939,220 26.759 1.84%
2021-01-29 0 20 2.828 2.814 2.830 270,448,222 28.28 28.14 28.30 25.90 30.40 9,554,780 28.305 -2.88%
2020-12-31 0 22 2.912 2.910 2.916 222,954,810 29.12 29.10 29.16 28.92 32.00 7,360,660 30.290 -10.18%
2020-11-30 0 21 3.242 3.242 3.260 483,360,374 32.42 32.42 32.60 31.56 40.34 13,980,560 34.574 -18.95%
2020-10-30 0 18 4.000 4.000 4.004 300,663,674 40.00 40.00 40.04 33.48 40.28 8,146,740 36.906 0.65%
2020-09-30 0 22 3.974 3.966 3.974 478,601,979 39.74 39.66 39.74 33.36 43.50 12,159,000 39.362 11.69%
2020-08-31 0 21 3.558 3.556 3.558 259,106,808 35.58 35.56 35.58 35.30 43.88 6,447,860 40.185 -19.17%
2020-07-31 0 22 4.402 4.400 4.404 446,273,496 44.02 44.00 44.04 42.84 51.45 9,654,860 46.223 -17.26%
2020-06-30 0 21 5.320 5.285 5.375 400,620,418 53.20 52.85 53.75 50.70 60.40 7,251,850 55.244 -12.79%
2020-05-29 0 20 6.100 6.060 6.130 401,915,441 61.00 60.60 61.30 58.40 74.00 6,331,089 63.483 -13.35%
2020-04-29 0 19 7.040 7.030 7.040 702,717,029 70.40 70.30 70.40 68.70 102.6 8,743,174 80.373 -22.89%
2020-03-31 0 22 9.130 9.130 9.140 974,226,521 91.30 91.30 91.40 87.80 134.0 9,176,773 106.16 -10.31%
2020-02-28 0 20 10.18 10.06 10.18 154,193,567 101.8 100.6 101.8 74.30 104.4 1,800,870 85.622 20.62%
2020-01-31 0 20 8.440 8.440 8.700 99,326,171 84.40 84.40 87.00 83.20 94.20 1,127,120 88.124 -9.93%
2019-12-31 0 20 9.370 9.360 9.390 109,419,642 93.70 93.60 93.90 91.90 106.0 1,091,590 100.24 -7.59%
2019-11-29 0 21 10.14 10.12 10.16 127,233,600 101.4 101.2 101.6 100.8 109.6 1,216,500 104.59 -6.97%
2019-10-31 0 21 10.90 10.88 10.94 123,473,349 109.0 108.8 109.4 109.0 128.0 1,047,620 117.86 -10.36%
2019-09-30 0 17 12.16 12.12 12.18 86,416,300 121.6 121.2 121.8 115.0 122.4 726,800 118.90

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top