Skip to main content
logo
Global X HSCEI Covered Call Active ETF (HKG:3416)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
8.33
+0.08 (1.03%)
At close: Sep 21, 2026

HKG:3416 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 20268.248.338.248.338.331.03%9,902,133
Sep 18, 20268.198.268.198.248.240.73%7,011,400
Sep 17, 20268.188.198.108.188.18-0.30%13,208,900
Sep 16, 20268.228.238.178.218.210.06%8,815,687
Sep 15, 20268.278.288.208.208.20-0.73%8,446,538
Sep 14, 20268.208.288.208.268.260.36%8,740,990
Sep 11, 20268.248.268.168.238.23-0.42%12,116,799
Sep 10, 20268.298.298.238.278.27-0.72%14,466,966
Sep 9, 20268.358.358.298.338.33-0.24%15,916,393
Sep 8, 20268.358.368.318.358.35-0.12%18,638,803
Sep 7, 20268.448.448.348.368.36-0.89%12,026,100
Sep 4, 20268.358.468.358.438.431.26%21,606,303
Sep 3, 20268.408.438.328.338.33-0.54%9,559,600
Sep 2, 20268.388.388.298.378.37-0.12%11,810,000
Sep 1, 20268.418.418.348.388.38-0.18%16,961,400
Aug 31, 20268.408.408.358.408.400.24%14,228,306
Aug 28, 20268.508.578.478.538.38-17,476,219
Aug 27, 20268.578.608.508.538.38-0.35%11,194,200
Aug 26, 20268.498.618.498.568.400.94%11,488,210
Aug 25, 20268.498.528.458.488.33-12,339,400
Aug 24, 20268.608.608.448.488.33-1.40%16,137,000
Aug 21, 20268.548.608.548.608.440.59%8,551,575
Aug 20, 20268.508.578.508.558.390.77%9,947,022
Aug 19, 20268.468.518.438.488.330.12%7,706,000
Aug 18, 20268.468.488.418.478.320.12%8,360,087
Aug 17, 20268.418.498.418.468.310.89%10,961,910
Aug 14, 20268.448.448.388.398.24-0.77%28,659,500
Aug 13, 20268.448.488.438.458.300.06%9,945,346
Aug 12, 20268.508.518.428.458.30-0.71%12,332,478
Aug 11, 20268.568.598.508.518.36-0.58%6,765,572
Aug 10, 20268.508.568.498.568.400.71%15,218,804
Aug 7, 20268.468.508.438.508.350.41%12,028,348
Aug 6, 20268.538.538.448.468.31-0.70%10,224,000
Aug 5, 20268.508.538.478.528.370.29%11,615,128
Aug 4, 20268.538.578.488.508.35-0.41%12,853,165
Aug 3, 20268.518.568.508.538.380.24%11,450,030
Jul 31, 20268.528.558.448.518.36-0.06%12,998,612
Jul 30, 20268.658.698.638.678.370.12%27,207,028
Jul 29, 20268.678.678.658.668.36-27,748,200
Jul 28, 20268.658.668.648.668.360.12%11,176,611
Jul 27, 20268.658.658.648.658.350.12%10,648,900
Jul 24, 20268.638.648.638.648.34-0.06%8,046,400
Jul 23, 20268.648.658.638.648.340.12%7,928,010
Jul 22, 20268.648.648.638.638.33-0.06%5,988,544
Jul 21, 20268.648.658.638.648.340.06%5,956,940
Jul 20, 20268.628.638.608.638.330.35%10,681,626
Jul 17, 20268.638.648.598.608.30-0.35%12,959,100
Jul 16, 20268.628.638.608.638.330.17%10,493,200
Jul 15, 20268.618.628.608.628.320.12%8,649,412
Jul 14, 20268.598.618.578.618.310.17%8,982,004