Global X HSCEI Components Covered Call Active ETF (HKG:3416)
Hong Kong · Delayed Price · Currency is HKD 10.64
-0.23 (-2.12%)
At close: Oct 31, 2025
HKG:3416 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 10.72 | 10.74 | 10.63 | 10.64 | - | -2.12% | 30,415,610 |
| Oct 30, 2025 | 10.87 | 10.97 | 10.79 | 10.87 | - | 0.18% | 59,857,580 |
| Oct 28, 2025 | 10.90 | 10.91 | 10.83 | 10.85 | - | -0.28% | 22,660,000 |
| Oct 27, 2025 | 10.87 | 10.90 | 10.84 | 10.88 | - | 0.74% | 25,886,940 |
| Oct 24, 2025 | 10.79 | 10.82 | 10.77 | 10.80 | - | 0.65% | 15,948,790 |
| Oct 23, 2025 | 10.66 | 10.77 | 10.61 | 10.73 | - | 0.28% | 13,670,440 |
| Oct 22, 2025 | 10.71 | 10.73 | 10.61 | 10.70 | - | -0.47% | 18,756,500 |
| Oct 21, 2025 | 10.73 | 10.82 | 10.73 | 10.75 | - | 0.75% | 22,486,040 |
| Oct 20, 2025 | 10.65 | 10.69 | 10.61 | 10.67 | - | 1.91% | 23,870,600 |
| Oct 17, 2025 | 10.65 | 10.66 | 10.40 | 10.47 | - | -1.78% | 59,335,910 |
| Oct 16, 2025 | 10.66 | 10.72 | 10.60 | 10.66 | - | - | 23,081,540 |
| Oct 15, 2025 | 10.58 | 10.67 | 10.54 | 10.66 | - | 1.43% | 15,445,000 |
| Oct 14, 2025 | 10.62 | 10.70 | 10.46 | 10.51 | - | -0.85% | 44,345,500 |
| Oct 13, 2025 | 10.60 | 10.62 | 10.43 | 10.60 | - | -1.12% | 100,342,800 |
| Oct 10, 2025 | 10.82 | 10.82 | 10.71 | 10.72 | - | -1.02% | 55,427,500 |
| Oct 9, 2025 | 10.83 | 10.87 | 10.78 | 10.83 | - | - | 14,408,570 |
| Oct 8, 2025 | 10.86 | 10.86 | 10.76 | 10.83 | - | -0.18% | 25,057,260 |
| Oct 6, 2025 | 10.86 | 10.87 | 10.83 | 10.85 | - | -0.09% | 9,038,000 |
| Oct 3, 2025 | 10.87 | 10.88 | 10.83 | 10.86 | - | -0.09% | 12,397,000 |
| Oct 2, 2025 | 10.80 | 10.88 | 10.80 | 10.87 | - | 0.74% | 11,137,000 |
| Sep 30, 2025 | 10.80 | 10.80 | 10.74 | 10.79 | - | -0.92% | 25,291,010 |
| Sep 29, 2025 | 10.84 | 10.90 | 10.84 | 10.89 | - | 0.46% | 28,092,960 |
| Sep 26, 2025 | 10.83 | 10.85 | 10.83 | 10.84 | - | 0.09% | 11,020,140 |
| Sep 25, 2025 | 10.84 | 10.85 | 10.83 | 10.83 | - | -0.09% | 6,815,505 |
| Sep 24, 2025 | 10.83 | 10.84 | 10.82 | 10.84 | - | 0.09% | 10,486,500 |
| Sep 23, 2025 | 10.83 | 10.83 | 10.81 | 10.83 | - | - | 6,257,086 |
| Sep 22, 2025 | 10.83 | 10.84 | 10.81 | 10.83 | - | - | 12,211,500 |
| Sep 19, 2025 | 10.81 | 10.83 | 10.81 | 10.83 | - | 0.19% | 15,236,160 |
| Sep 18, 2025 | 10.82 | 10.82 | 10.79 | 10.81 | - | -0.09% | 11,336,800 |
| Sep 17, 2025 | 10.81 | 10.82 | 10.80 | 10.82 | - | 0.28% | 6,738,552 |
| Sep 16, 2025 | 10.79 | 10.81 | 10.79 | 10.79 | - | - | 8,552,810 |
| Sep 15, 2025 | 10.78 | 10.80 | 10.77 | 10.79 | - | 0.09% | 6,035,900 |
| Sep 12, 2025 | 10.79 | 10.79 | 10.77 | 10.78 | - | 0.09% | 7,665,001 |
| Sep 11, 2025 | 10.75 | 10.77 | 10.73 | 10.77 | - | 0.09% | 7,926,064 |
| Sep 10, 2025 | 10.73 | 10.77 | 10.73 | 10.76 | - | 0.28% | 9,055,042 |
| Sep 9, 2025 | 10.70 | 10.74 | 10.70 | 10.73 | - | 0.28% | 7,531,590 |
| Sep 8, 2025 | 10.66 | 10.70 | 10.63 | 10.70 | - | 0.38% | 12,313,500 |
| Sep 5, 2025 | 10.60 | 10.66 | 10.59 | 10.66 | - | 0.76% | 7,293,125 |
| Sep 4, 2025 | 10.67 | 10.67 | 10.56 | 10.58 | - | -0.66% | 21,290,500 |
| Sep 3, 2025 | 10.68 | 10.70 | 10.62 | 10.65 | - | -0.09% | 10,783,960 |
| Sep 2, 2025 | 10.65 | 10.69 | 10.64 | 10.66 | - | 0.19% | 9,862,000 |
| Sep 1, 2025 | 10.61 | 10.67 | 10.61 | 10.64 | - | 0.76% | 13,835,320 |
| Aug 29, 2025 | 10.59 | 10.61 | 10.54 | 10.56 | - | -1.12% | 43,186,350 |
| Aug 28, 2025 | 10.74 | 10.75 | 10.63 | 10.68 | - | -0.93% | 39,081,100 |
| Aug 27, 2025 | 10.84 | 10.85 | 10.74 | 10.78 | - | -0.46% | 24,171,700 |
| Aug 26, 2025 | 10.84 | 10.85 | 10.82 | 10.83 | - | -0.09% | 12,041,370 |
| Aug 25, 2025 | 10.80 | 10.84 | 10.80 | 10.84 | - | 0.65% | 19,489,060 |
| Aug 22, 2025 | 10.73 | 10.77 | 10.72 | 10.77 | - | 0.56% | 9,788,507 |
| Aug 21, 2025 | 10.72 | 10.73 | 10.67 | 10.71 | - | -0.09% | 9,107,287 |
| Aug 20, 2025 | 10.70 | 10.73 | 10.63 | 10.72 | - | 0.09% | 11,846,500 |