Global X HSCEI Components Covered Call Active ETF (HKG:3416)
Hong Kong · Delayed Price · Currency is HKD 10.45
-0.08 (-0.76%)
At close: Aug 1, 2025, 4:00 PM HKT
HKG:3416 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.53 | 10.55 | 10.44 | 10.45 | - | -0.76% | 39,081,000 |
| Jul 31, 2025 | 10.65 | 10.65 | 10.51 | 10.53 | - | -2.50% | 51,607,500 |
| Jul 30, 2025 | 10.85 | 10.86 | 10.76 | 10.80 | - | -0.46% | 27,201,040 |
| Jul 29, 2025 | 10.84 | 10.85 | 10.82 | 10.85 | - | 0.09% | 14,095,000 |
| Jul 28, 2025 | 10.83 | 10.84 | 10.82 | 10.84 | - | 0.18% | 16,541,850 |
| Jul 25, 2025 | 10.82 | 10.83 | 10.81 | 10.82 | - | - | 6,604,000 |
| Jul 24, 2025 | 10.84 | 10.84 | 10.81 | 10.82 | - | - | 8,775,000 |
| Jul 23, 2025 | 10.80 | 10.82 | 10.79 | 10.82 | - | 0.28% | 10,557,000 |
| Jul 22, 2025 | 10.79 | 10.80 | 10.76 | 10.79 | - | 0.09% | 10,013,840 |
| Jul 21, 2025 | 10.75 | 10.79 | 10.75 | 10.78 | - | 0.37% | 11,551,500 |
| Jul 18, 2025 | 10.72 | 10.75 | 10.71 | 10.74 | - | 0.47% | 10,796,500 |
| Jul 17, 2025 | 10.69 | 10.71 | 10.66 | 10.69 | - | 0.09% | 9,058,820 |
| Jul 16, 2025 | 10.67 | 10.71 | 10.67 | 10.68 | - | 0.19% | 9,370,690 |
| Jul 15, 2025 | 10.62 | 10.67 | 10.57 | 10.66 | - | 0.38% | 13,522,130 |
| Jul 14, 2025 | 10.59 | 10.62 | 10.56 | 10.62 | - | 0.47% | 8,315,136 |
| Jul 11, 2025 | 10.56 | 10.64 | 10.55 | 10.57 | - | 0.28% | 10,309,500 |
| Jul 10, 2025 | 10.50 | 10.56 | 10.48 | 10.54 | - | 0.38% | 8,180,590 |
| Jul 9, 2025 | 10.56 | 10.57 | 10.48 | 10.50 | - | -0.47% | 11,673,910 |
| Jul 8, 2025 | 10.50 | 10.57 | 10.50 | 10.55 | - | 0.67% | 8,228,173 |
| Jul 7, 2025 | 10.48 | 10.50 | 10.42 | 10.48 | - | - | 9,105,100 |
| Jul 4, 2025 | 10.50 | 10.52 | 10.40 | 10.48 | - | -0.38% | 18,318,880 |
| Jul 3, 2025 | 10.55 | 10.56 | 10.47 | 10.52 | - | -0.19% | 11,261,210 |
| Jul 2, 2025 | 10.51 | 10.59 | 10.51 | 10.54 | - | 0.38% | 6,048,312 |
| Jun 30, 2025 | 10.61 | 10.61 | 10.49 | 10.50 | - | -1.87% | 20,304,000 |
| Jun 27, 2025 | 10.72 | 10.73 | 10.67 | 10.70 | - | -0.19% | 15,302,100 |
| Jun 26, 2025 | 10.72 | 10.73 | 10.70 | 10.72 | - | 0.09% | 7,725,382 |
| Jun 25, 2025 | 10.70 | 10.72 | 10.69 | 10.71 | - | 0.37% | 10,526,890 |
| Jun 24, 2025 | 10.60 | 10.69 | 10.60 | 10.67 | - | 0.85% | 6,037,500 |
| Jun 23, 2025 | 10.46 | 10.60 | 10.45 | 10.58 | - | 0.76% | 5,306,500 |
| Jun 20, 2025 | 10.44 | 10.53 | 10.44 | 10.50 | - | 0.67% | 4,656,920 |
| Jun 19, 2025 | 10.56 | 10.56 | 10.40 | 10.43 | - | -1.23% | 12,370,500 |
| Jun 18, 2025 | 10.61 | 10.61 | 10.54 | 10.56 | - | -0.47% | 7,573,000 |
| Jun 17, 2025 | 10.62 | 10.62 | 10.59 | 10.61 | - | -0.09% | 3,732,545 |
| Jun 16, 2025 | 10.50 | 10.62 | 10.50 | 10.62 | - | 0.85% | 5,096,000 |
| Jun 13, 2025 | 10.59 | 10.59 | 10.51 | 10.53 | - | -0.66% | 5,722,000 |
| Jun 12, 2025 | 10.61 | 10.63 | 10.58 | 10.60 | - | -0.19% | 3,945,538 |
| Jun 11, 2025 | 10.58 | 10.63 | 10.58 | 10.62 | - | 0.47% | 3,390,000 |
| Jun 10, 2025 | 10.60 | 10.60 | 10.53 | 10.57 | - | 0.09% | 3,910,633 |
| Jun 9, 2025 | 10.49 | 10.56 | 10.49 | 10.56 | - | 0.67% | 3,186,113 |
| Jun 6, 2025 | 10.48 | 10.50 | 10.46 | 10.49 | - | 0.10% | 3,458,823 |
| Jun 5, 2025 | 10.43 | 10.48 | 10.43 | 10.48 | - | 0.77% | 2,437,001 |
| Jun 4, 2025 | 10.38 | 10.42 | 10.36 | 10.40 | - | 0.48% | 2,681,500 |
| Jun 3, 2025 | 10.25 | 10.35 | 10.24 | 10.35 | - | 1.07% | 1,988,000 |
| Jun 2, 2025 | 10.29 | 10.29 | 10.06 | 10.24 | - | -0.49% | 9,692,000 |
| May 30, 2025 | 10.48 | 10.48 | 10.26 | 10.29 | - | -2.56% | 12,041,000 |
| May 29, 2025 | 10.50 | 10.56 | 10.47 | 10.56 | - | 0.67% | 5,412,000 |
| May 28, 2025 | 10.47 | 10.50 | 10.47 | 10.49 | - | 0.29% | 5,114,000 |
| May 27, 2025 | 10.45 | 10.46 | 10.43 | 10.46 | - | 0.10% | 2,791,000 |
| May 26, 2025 | 10.46 | 10.46 | 10.44 | 10.45 | - | - | 3,768,500 |
| May 23, 2025 | 10.45 | 10.46 | 10.44 | 10.45 | - | - | 2,979,665 |