Global X HSCEI Covered Call Active ETF (HKG:3416)
Hong Kong · Delayed Price · Currency is HKD 8.88
-0.16 (-1.77%)
Last updated: Jun 18, 2026, 3:59 PM HKT
HKG:3416 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 9.02 | 9.02 | 8.82 | 8.88 | 8.88 | -1.77% | 43,617,210 |
| Jun 17, 2026 | 9.12 | 9.14 | 9.03 | 9.04 | 9.04 | -0.82% | 21,129,700 |
| Jun 16, 2026 | 9.22 | 9.22 | 9.10 | 9.12 | 9.12 | -1.09% | 14,085,840 |
| Jun 15, 2026 | 9.21 | 9.25 | 9.20 | 9.22 | 9.22 | 0.44% | 12,592,940 |
| Jun 12, 2026 | 9.09 | 9.20 | 9.08 | 9.18 | 9.18 | 1.27% | 16,361,220 |
| Jun 11, 2026 | 9.12 | 9.16 | 9.02 | 9.06 | 9.06 | -0.66% | 20,074,500 |
| Jun 10, 2026 | 9.13 | 9.14 | 9.08 | 9.12 | 9.12 | -0.16% | 18,913,910 |
| Jun 9, 2026 | 9.12 | 9.17 | 9.10 | 9.14 | 9.14 | 0.16% | 11,430,701 |
| Jun 8, 2026 | 9.12 | 9.17 | 9.06 | 9.12 | 9.12 | -0.76% | 22,985,208 |
| Jun 5, 2026 | 9.20 | 9.22 | 9.18 | 9.19 | 9.19 | -0.11% | 15,144,130 |
| Jun 4, 2026 | 9.21 | 9.23 | 9.19 | 9.20 | 9.20 | -0.33% | 11,022,060 |
| Jun 3, 2026 | 9.27 | 9.27 | 9.22 | 9.23 | 9.23 | -0.43% | 10,949,270 |
| Jun 2, 2026 | 9.21 | 9.28 | 9.21 | 9.27 | 9.27 | 0.71% | 19,385,630 |
| Jun 1, 2026 | 9.16 | 9.22 | 9.16 | 9.21 | 9.21 | 0.38% | 25,090,220 |
| May 29, 2026 | 9.19 | 9.20 | 9.12 | 9.17 | 9.17 | 0.44% | 26,590,750 |
| May 28, 2026 | 9.43 | 9.43 | 9.18 | 9.28 | 9.13 | -1.28% | 78,430,380 |
| May 27, 2026 | 9.53 | 9.53 | 9.38 | 9.40 | 9.25 | -1.26% | 59,733,440 |
| May 26, 2026 | 9.50 | 9.56 | 9.44 | 9.52 | 9.37 | 0.26% | 26,577,560 |
| May 22, 2026 | 9.45 | 9.53 | 9.44 | 9.50 | 9.34 | 0.80% | 18,271,070 |
| May 21, 2026 | 9.53 | 9.57 | 9.40 | 9.42 | 9.27 | -1.00% | 41,239,830 |
| May 20, 2026 | 9.54 | 9.54 | 9.48 | 9.52 | 9.36 | -0.26% | 23,288,060 |
| May 19, 2026 | 9.50 | 9.56 | 9.50 | 9.54 | 9.39 | 0.53% | 16,356,190 |
| May 18, 2026 | 9.56 | 9.56 | 9.45 | 9.49 | 9.34 | -0.78% | 33,825,770 |
| May 15, 2026 | 9.64 | 9.64 | 9.52 | 9.57 | 9.41 | -0.67% | 39,584,530 |
| May 14, 2026 | 9.66 | 9.68 | 9.63 | 9.63 | 9.47 | - | 18,210,330 |
| May 13, 2026 | 9.62 | 9.64 | 9.60 | 9.63 | 9.47 | 0.10% | 13,338,760 |
| May 12, 2026 | 9.62 | 9.65 | 9.62 | 9.62 | 9.46 | 0.05% | 12,191,220 |
| May 11, 2026 | 9.60 | 9.62 | 9.58 | 9.62 | 9.46 | 0.16% | 18,733,770 |
| May 8, 2026 | 9.60 | 9.62 | 9.58 | 9.60 | 9.44 | -0.05% | 11,421,790 |
| May 7, 2026 | 9.60 | 9.63 | 9.60 | 9.61 | 9.45 | 0.42% | 14,001,910 |
| May 6, 2026 | 9.52 | 9.57 | 9.52 | 9.57 | 9.41 | 0.47% | 17,169,660 |
| May 5, 2026 | 9.55 | 9.55 | 9.45 | 9.52 | 9.37 | -0.31% | 16,623,240 |
| May 4, 2026 | 9.57 | 9.59 | 9.55 | 9.55 | 9.40 | 0.53% | 14,919,330 |
| Apr 30, 2026 | 9.63 | 9.63 | 9.48 | 9.50 | 9.35 | -0.63% | 28,788,610 |
| Apr 29, 2026 | 9.67 | 9.71 | 9.66 | 9.70 | 9.41 | 0.41% | 40,694,620 |
| Apr 28, 2026 | 9.68 | 9.68 | 9.66 | 9.66 | 9.37 | -0.10% | 24,770,000 |
| Apr 27, 2026 | 9.68 | 9.68 | 9.66 | 9.67 | 9.38 | - | 29,058,660 |
| Apr 24, 2026 | 9.66 | 9.67 | 9.65 | 9.67 | 9.38 | 0.16% | 13,666,700 |
| Apr 23, 2026 | 9.67 | 9.67 | 9.65 | 9.66 | 9.36 | -0.10% | 11,158,890 |
| Apr 22, 2026 | 9.68 | 9.68 | 9.66 | 9.67 | 9.37 | -0.10% | 12,689,190 |
| Apr 21, 2026 | 9.67 | 9.68 | 9.67 | 9.68 | 9.38 | 0.10% | 14,305,420 |
| Apr 20, 2026 | 9.67 | 9.67 | 9.65 | 9.67 | 9.37 | 0.10% | 18,144,110 |
| Apr 17, 2026 | 9.66 | 9.66 | 9.64 | 9.66 | 9.36 | 0.05% | 9,284,317 |
| Apr 16, 2026 | 9.65 | 9.65 | 9.64 | 9.65 | 9.36 | 0.21% | 33,285,000 |
| Apr 15, 2026 | 9.64 | 9.64 | 9.62 | 9.63 | 9.34 | 0.21% | 12,109,250 |
| Apr 14, 2026 | 9.59 | 9.61 | 9.57 | 9.61 | 9.32 | 0.52% | 20,964,560 |
| Apr 13, 2026 | 9.55 | 9.57 | 9.54 | 9.56 | 9.27 | -0.05% | 11,236,000 |
| Apr 10, 2026 | 9.54 | 9.59 | 9.54 | 9.57 | 9.27 | 0.31% | 12,008,730 |
| Apr 9, 2026 | 9.56 | 9.56 | 9.53 | 9.54 | 9.25 | -0.26% | 10,923,600 |
| Apr 8, 2026 | 9.55 | 9.59 | 9.53 | 9.56 | 9.27 | 1.43% | 42,544,560 |