Global X HSCEI Covered Call Active ETF (HKG:3416)
Hong Kong · Delayed Price · Currency is HKD 9.42
-0.03 (-0.32%)
At close: Apr 2, 2026
HKG:3416 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.45 | 9.46 | 9.43 | 9.43 | - | -0.21% | 1,335,000 |
| Apr 1, 2026 | 9.52 | 9.54 | 9.45 | 9.45 | 9.45 | 0.85% | 29,059,920 |
| Mar 31, 2026 | 9.42 | 9.45 | 9.33 | 9.37 | 9.37 | -1.83% | 49,926,000 |
| Mar 30, 2026 | 9.47 | 9.57 | 9.42 | 9.55 | 9.41 | -0.47% | 41,141,600 |
| Mar 27, 2026 | 9.52 | 9.66 | 9.49 | 9.59 | 9.45 | 0.79% | 35,255,290 |
| Mar 26, 2026 | 9.74 | 9.74 | 9.51 | 9.52 | 9.38 | -2.01% | 23,670,900 |
| Mar 25, 2026 | 9.68 | 9.75 | 9.60 | 9.71 | 9.57 | 0.73% | 22,203,500 |
| Mar 24, 2026 | 9.53 | 9.65 | 9.46 | 9.64 | 9.50 | 2.12% | 41,010,030 |
| Mar 23, 2026 | 9.61 | 9.62 | 9.37 | 9.44 | 9.30 | -2.93% | 78,072,030 |
| Mar 20, 2026 | 9.83 | 9.83 | 9.67 | 9.73 | 9.58 | -0.82% | 33,706,820 |
| Mar 19, 2026 | 9.81 | 9.87 | 9.79 | 9.81 | 9.66 | -1.06% | 22,254,000 |
| Mar 18, 2026 | 9.89 | 9.93 | 9.85 | 9.91 | 9.76 | 0.25% | 17,100,800 |
| Mar 17, 2026 | 9.90 | 9.96 | 9.88 | 9.89 | 9.74 | 0.25% | 29,802,160 |
| Mar 16, 2026 | 9.74 | 9.86 | 9.70 | 9.86 | 9.72 | 1.34% | 20,049,370 |
| Mar 13, 2026 | 9.76 | 9.78 | 9.71 | 9.73 | 9.59 | -0.31% | 19,612,110 |
| Mar 12, 2026 | 9.74 | 9.78 | 9.69 | 9.76 | 9.62 | 0.21% | 16,719,230 |
| Mar 11, 2026 | 9.75 | 9.81 | 9.73 | 9.74 | 9.60 | -0.05% | 22,775,500 |
| Mar 10, 2026 | 9.71 | 9.75 | 9.66 | 9.75 | 9.60 | 0.83% | 36,938,490 |
| Mar 9, 2026 | 9.50 | 9.67 | 9.45 | 9.67 | 9.52 | - | 38,018,400 |
| Mar 6, 2026 | 9.53 | 9.68 | 9.51 | 9.67 | 9.52 | 1.42% | 27,196,790 |
| Mar 5, 2026 | 9.71 | 9.71 | 9.49 | 9.53 | 9.39 | 0.05% | 34,873,200 |
| Mar 4, 2026 | 9.56 | 9.57 | 9.40 | 9.53 | 9.39 | -0.94% | 60,903,360 |
| Mar 3, 2026 | 9.73 | 9.75 | 9.61 | 9.62 | 9.47 | -0.88% | 33,570,270 |
| Mar 2, 2026 | 9.71 | 9.80 | 9.66 | 9.70 | 9.56 | -1.52% | 58,327,190 |
| Feb 27, 2026 | 9.86 | 9.87 | 9.80 | 9.85 | 9.71 | -1.01% | 49,773,870 |
| Feb 26, 2026 | 10.24 | 10.25 | 9.94 | 9.95 | 9.67 | -2.36% | 137,242,900 |
| Feb 25, 2026 | 10.22 | 10.25 | 10.16 | 10.19 | 9.90 | 0.10% | 40,356,470 |
| Feb 24, 2026 | 10.29 | 10.29 | 10.12 | 10.18 | 9.89 | -1.64% | 56,760,500 |
| Feb 23, 2026 | 10.25 | 10.39 | 10.24 | 10.35 | 10.05 | 2.27% | 41,776,350 |
| Feb 20, 2026 | 10.23 | 10.25 | 10.08 | 10.12 | 9.83 | -0.98% | 51,597,130 |
| Feb 16, 2026 | 10.18 | 10.23 | 10.08 | 10.22 | 9.93 | 0.49% | 19,987,640 |
| Feb 13, 2026 | 10.23 | 10.24 | 10.11 | 10.17 | 9.88 | -1.36% | 48,905,000 |
| Feb 12, 2026 | 10.39 | 10.39 | 10.28 | 10.31 | 10.02 | -0.77% | 20,287,400 |
| Feb 11, 2026 | 10.40 | 10.41 | 10.35 | 10.39 | 10.09 | 0.29% | 18,492,040 |
| Feb 10, 2026 | 10.33 | 10.42 | 10.32 | 10.36 | 10.06 | 0.68% | 24,963,180 |
| Feb 9, 2026 | 10.29 | 10.32 | 10.24 | 10.29 | 10.00 | 1.38% | 34,249,960 |
| Feb 6, 2026 | 10.05 | 10.20 | 10.03 | 10.15 | 9.86 | -0.49% | 39,541,440 |
| Feb 5, 2026 | 10.11 | 10.22 | 10.03 | 10.20 | 9.91 | 0.29% | 59,719,870 |
| Feb 4, 2026 | 10.17 | 10.22 | 10.07 | 10.17 | 9.88 | - | 47,272,130 |
| Feb 3, 2026 | 10.29 | 10.29 | 10.03 | 10.17 | 9.88 | -0.10% | 66,462,060 |
| Feb 2, 2026 | 10.40 | 10.40 | 10.10 | 10.18 | 9.89 | -2.12% | 180,791,600 |
| Jan 30, 2026 | 10.57 | 10.60 | 10.39 | 10.40 | 10.10 | -2.71% | 113,012,000 |
| Jan 29, 2026 | 10.69 | 10.72 | 10.66 | 10.69 | 10.25 | 0.09% | 50,979,060 |
| Jan 28, 2026 | 10.68 | 10.68 | 10.66 | 10.68 | 10.24 | 0.09% | 34,870,940 |
| Jan 27, 2026 | 10.65 | 10.67 | 10.64 | 10.67 | 10.23 | 0.28% | 25,311,990 |
| Jan 26, 2026 | 10.63 | 10.64 | 10.62 | 10.64 | 10.20 | 0.09% | 29,738,300 |
| Jan 23, 2026 | 10.62 | 10.63 | 10.61 | 10.63 | 10.19 | 0.28% | 18,054,310 |
| Jan 22, 2026 | 10.60 | 10.62 | 10.59 | 10.60 | 10.16 | - | 17,668,250 |
| Jan 21, 2026 | 10.58 | 10.61 | 10.57 | 10.60 | 10.16 | 0.19% | 23,299,150 |
| Jan 20, 2026 | 10.58 | 10.60 | 10.55 | 10.58 | 10.14 | -0.09% | 20,430,180 |