Global X HSCEI Components Covered Call Active ETF (HKG:3416)
Hong Kong · Delayed Price · Currency is HKD 10.56
-0.12 (-1.12%)
At close: Aug 29, 2025
HKG:3416 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 10.73 | 10.74 | 10.68 | 10.71 | - | -0.09% | 10,181,500 |
| Aug 18, 2025 | 10.71 | 10.76 | 10.70 | 10.72 | - | 0.09% | 9,133,510 |
| Aug 15, 2025 | 10.70 | 10.71 | 10.66 | 10.71 | - | -0.19% | 10,132,930 |
| Aug 14, 2025 | 10.71 | 10.77 | 10.71 | 10.73 | - | 0.28% | 10,243,580 |
| Aug 13, 2025 | 10.63 | 10.73 | 10.63 | 10.70 | - | 1.04% | 12,979,000 |
| Aug 12, 2025 | 10.56 | 10.61 | 10.54 | 10.59 | - | 0.28% | 9,096,000 |
| Aug 11, 2025 | 10.60 | 10.60 | 10.52 | 10.56 | - | -0.09% | 13,310,840 |
| Aug 8, 2025 | 10.61 | 10.62 | 10.55 | 10.57 | - | -0.38% | 13,497,500 |
| Aug 7, 2025 | 10.61 | 10.62 | 10.54 | 10.61 | - | 0.19% | 10,712,620 |
| Aug 6, 2025 | 10.60 | 10.60 | 10.55 | 10.59 | - | 0.09% | 8,035,132 |
| Aug 5, 2025 | 10.56 | 10.59 | 10.52 | 10.58 | - | 0.38% | 9,193,000 |
| Aug 4, 2025 | 10.45 | 10.54 | 10.40 | 10.54 | - | 0.86% | 16,414,850 |
| 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 |