CSOP WTI Crude Oil Futures Daily (-1x) Inverse Product (7345.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 03:47PM HKT. Market open.
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | - | - | - | - | - | - |
| 05 June 2024 | - | - | - | - | - | - |
| 04 June 2024 | - | - | - | - | - | - |
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 3.524 | 3.530 | 3.524 | 3.530 | 3.530 | 10,200 |
| 17 May 2024 | 3.600 | 3.600 | 3.548 | 3.600 | 3.600 | 23,800 |
| 16 May 2024 | 3.632 | 3.634 | 3.620 | 3.628 | 3.628 | 21,300 |
| 14 May 2024 | 3.632 | 3.632 | 3.624 | 3.630 | 3.630 | 73,000 |
| 13 May 2024 | 3.686 | 3.690 | 3.686 | 3.662 | 3.662 | 40,100 |
| 10 May 2024 | 3.596 | 3.596 | 3.596 | 3.596 | 3.596 | 10,000 |
| 09 May 2024 | 3.620 | 3.626 | 3.616 | 3.618 | 3.618 | 18,600 |
| 08 May 2024 | 3.680 | 3.680 | 3.680 | 3.704 | 3.704 | 400 |
| 07 May 2024 | 3.640 | 3.658 | 3.640 | 3.658 | 3.658 | 72,400 |
| 06 May 2024 | 3.660 | 3.660 | 3.646 | 3.646 | 3.646 | 700 |
| 03 May 2024 | 3.624 | 3.630 | 3.624 | 3.630 | 3.630 | 14,400 |
| 02 May 2024 | 3.626 | 3.632 | 3.610 | 3.610 | 3.610 | 39,300 |
| 30 Apr 2024 | 3.496 | 3.504 | 3.494 | 3.484 | 3.484 | 59,200 |
| 29 Apr 2024 | 3.478 | 3.478 | 3.464 | 3.468 | 3.468 | 111,200 |
| 26 Apr 2024 | 3.448 | 3.448 | 3.436 | 3.436 | 3.436 | 17,000 |
| 25 Apr 2024 | 3.490 | 3.490 | 3.480 | 3.478 | 3.478 | 28,500 |
| 24 Apr 2024 | 3.468 | 3.468 | 3.460 | 3.462 | 3.462 | 8,800 |
| 23 Apr 2024 | 3.518 | 3.518 | 3.512 | 3.508 | 3.508 | 8,500 |
| 22 Apr 2024 | 3.536 | 3.574 | 3.536 | 3.574 | 3.574 | 9,200 |
| 19 Apr 2024 | 3.412 | 3.484 | 3.380 | 3.486 | 3.486 | 63,400 |
| 18 Apr 2024 | 3.514 | 3.530 | 3.510 | 3.530 | 3.530 | 59,300 |
| 17 Apr 2024 | 3.424 | 3.430 | 3.424 | 3.430 | 3.430 | 6,500 |
| 16 Apr 2024 | 3.384 | 3.384 | 3.384 | 3.402 | 3.402 | 10,000 |
| 15 Apr 2024 | 3.424 | 3.424 | 3.414 | 3.450 | 3.450 | 22,800 |
| 12 Apr 2024 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 28,500 |
| 11 Apr 2024 | 3.388 | 3.388 | 3.388 | 3.388 | 3.388 | 2,000 |
| 10 Apr 2024 | 3.418 | 3.420 | 3.418 | 3.418 | 3.418 | 10,400 |
| 09 Apr 2024 | 3.378 | 3.378 | 3.378 | 3.376 | 3.376 | 5,000 |
| 08 Apr 2024 | 3.430 | 3.430 | 3.408 | 3.404 | 3.404 | 14,000 |
| 05 Apr 2024 | 3.370 | 3.370 | 3.360 | 3.370 | 3.370 | 18,200 |
| 03 Apr 2024 | 3.432 | 3.432 | 3.428 | 3.430 | 3.430 | 17,000 |
| 02 Apr 2024 | 3.476 | 3.476 | 3.450 | 3.450 | 3.450 | 66,500 |
| 28 Mar 2024 | 3.564 | 3.564 | 3.564 | 3.564 | 3.564 | 300 |
| 27 Mar 2024 | 3.594 | 3.594 | 3.594 | 3.596 | 3.596 | 2,600 |
| 26 Mar 2024 | 3.572 | 3.572 | 3.572 | 3.572 | 3.572 | - |
| 25 Mar 2024 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 10,000 |
| 22 Mar 2024 | 3.610 | 3.628 | 3.610 | 3.612 | 3.612 | 36,000 |
| 21 Mar 2024 | 3.576 | 3.576 | 3.576 | 3.576 | 3.576 | 5,000 |
| 20 Mar 2024 | 3.546 | 3.546 | 3.540 | 3.542 | 3.542 | 3,300 |
| 19 Mar 2024 | 3.564 | 3.564 | 3.558 | 3.562 | 3.562 | 12,100 |
| 18 Mar 2024 | 3.620 | 3.620 | 3.604 | 3.604 | 3.604 | 42,500 |
| 15 Mar 2024 | 3.630 | 3.630 | 3.620 | 3.630 | 3.630 | 11,000 |
| 14 Mar 2024 | 3.682 | 3.694 | 3.682 | 3.680 | 3.680 | 98,800 |
| 13 Mar 2024 | 3.754 | 3.754 | 3.754 | 3.766 | 3.766 | 10,000 |
| 12 Mar 2024 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 1,000 |
| 11 Mar 2024 | 3.794 | 3.804 | 3.794 | 3.780 | 3.780 | 43,500 |
| 08 Mar 2024 | 3.718 | 3.722 | 3.710 | 3.712 | 3.712 | 26,700 |
| 07 Mar 2024 | 3.742 | 3.742 | 3.728 | 3.728 | 3.728 | 10,300 |
| 06 Mar 2024 | 3.794 | 3.794 | 3.794 | 3.768 | 3.768 | 20,000 |
| 05 Mar 2024 | 3.764 | 3.764 | 3.764 | 3.764 | 3.764 | - |
| 04 Mar 2024 | 3.688 | 3.702 | 3.688 | 3.700 | 3.700 | 40,000 |
| 01 Mar 2024 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | - |
| 29 Feb 2024 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | - |
| 28 Feb 2024 | 3.770 | 3.770 | 3.764 | 3.766 | 3.766 | 45,000 |
| 27 Feb 2024 | 3.806 | 3.806 | 3.794 | 3.796 | 3.796 | 23,500 |
| 26 Feb 2024 | 3.874 | 3.880 | 3.874 | 3.880 | 3.880 | 52,900 |
| 23 Feb 2024 | 3.782 | 3.782 | 3.782 | 3.782 | 3.782 | 10,000 |
| 22 Feb 2024 | 3.788 | 3.788 | 3.782 | 3.782 | 3.782 | 16,900 |
| 21 Feb 2024 | 3.822 | 3.836 | 3.822 | 3.836 | 3.836 | 12,800 |
| 20 Feb 2024 | 3.780 | 3.780 | 3.778 | 3.778 | 3.778 | 14,300 |
| 19 Feb 2024 | 3.808 | 3.808 | 3.800 | 3.800 | 3.800 | 65,500 |
| 16 Feb 2024 | 3.814 | 3.814 | 3.812 | 3.816 | 3.816 | 15,800 |
| 15 Feb 2024 | 3.886 | 3.894 | 3.886 | 3.894 | 3.894 | 30,500 |
| 14 Feb 2024 | 3.840 | 3.840 | 3.812 | 3.812 | 3.812 | 5,500 |
| 09 Feb 2024 | 3.892 | 3.892 | 3.888 | 3.888 | 3.888 | 11,400 |
| 08 Feb 2024 | 4.000 | 4.000 | 3.992 | 3.998 | 3.998 | 17,300 |
| 07 Feb 2024 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | - |
| 06 Feb 2024 | 4.064 | 4.064 | 4.064 | 4.064 | 4.064 | 5,000 |
| 05 Feb 2024 | 4.092 | 4.096 | 4.092 | 4.092 | 4.092 | 31,700 |
| 02 Feb 2024 | 3.984 | 4.008 | 3.984 | 3.994 | 3.994 | 12,900 |
| 01 Feb 2024 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 12,200 |
| 31 Jan 2024 | 3.826 | 3.826 | 3.826 | 3.826 | 3.826 | 100 |
| 30 Jan 2024 | 3.850 | 3.864 | 3.840 | 3.864 | 3.864 | 9,300 |
| 29 Jan 2024 | 3.798 | 3.798 | 3.782 | 3.786 | 3.786 | 13,800 |
| 26 Jan 2024 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 3,600 |
| 25 Jan 2024 | 3.954 | 3.954 | 3.940 | 3.934 | 3.934 | 7,800 |
| 24 Jan 2024 | 3.976 | 3.976 | 3.976 | 3.976 | 3.976 | - |
| 23 Jan 2024 | 3.984 | 3.984 | 3.972 | 3.966 | 3.966 | 56,700 |
| 22 Jan 2024 | 4.070 | 4.070 | 4.068 | 4.068 | 4.068 | 35,600 |
| 19 Jan 2024 | 4.020 | 4.022 | 4.010 | 4.012 | 4.012 | 95,300 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 4.140 | 4.144 | 4.138 | 4.144 | 4.144 | 26,200 |
| 16 Jan 2024 | 4.112 | 4.112 | 4.108 | 4.108 | 4.108 | 11,500 |
| 15 Jan 2024 | 4.094 | 4.094 | 4.084 | 4.084 | 4.084 | 14,800 |
| 12 Jan 2024 | 4.040 | 4.046 | 4.028 | 4.032 | 4.032 | 28,900 |
| 11 Jan 2024 | 4.148 | 4.148 | 4.148 | 4.144 | 4.144 | 13,500 |
| 10 Jan 2024 | 4.104 | 4.104 | 4.102 | 4.110 | 4.110 | 19,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.