Global X HSCEI Covered Call Active ETF (HKG:3416)
Hong Kong · Delayed Price · Currency is HKD 9.52
+0.03 (0.26%)
At close: May 26, 2026
HKG:3416 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 9.50 | 9.56 | 9.44 | 9.52 | 9.52 | 0.26% | 26,577,560 |
| May 22, 2026 | 9.45 | 9.53 | 9.44 | 9.50 | 9.50 | 0.80% | 18,271,070 |
| May 21, 2026 | 9.53 | 9.57 | 9.40 | 9.42 | 9.42 | -1.00% | 41,239,830 |
| May 20, 2026 | 9.54 | 9.54 | 9.48 | 9.52 | 9.52 | -0.26% | 23,288,060 |
| May 19, 2026 | 9.50 | 9.56 | 9.50 | 9.54 | 9.54 | 0.53% | 16,356,190 |
| May 18, 2026 | 9.56 | 9.56 | 9.45 | 9.49 | 9.49 | -0.78% | 33,825,770 |
| May 15, 2026 | 9.64 | 9.64 | 9.52 | 9.57 | 9.57 | -0.67% | 39,584,530 |
| May 14, 2026 | 9.66 | 9.68 | 9.63 | 9.63 | 9.63 | - | 18,210,330 |
| May 13, 2026 | 9.62 | 9.64 | 9.60 | 9.63 | 9.63 | 0.10% | 13,338,760 |
| May 12, 2026 | 9.62 | 9.65 | 9.62 | 9.62 | 9.62 | 0.05% | 12,191,220 |
| May 11, 2026 | 9.60 | 9.62 | 9.58 | 9.62 | 9.62 | 0.16% | 18,733,770 |
| May 8, 2026 | 9.60 | 9.62 | 9.58 | 9.60 | 9.60 | -0.05% | 11,421,790 |
| May 7, 2026 | 9.60 | 9.63 | 9.60 | 9.61 | 9.61 | 0.42% | 14,001,910 |
| May 6, 2026 | 9.52 | 9.57 | 9.52 | 9.57 | 9.57 | 0.47% | 17,169,660 |
| May 5, 2026 | 9.55 | 9.55 | 9.45 | 9.52 | 9.52 | -0.31% | 16,623,240 |
| May 4, 2026 | 9.57 | 9.59 | 9.55 | 9.55 | 9.55 | 0.53% | 14,919,330 |
| Apr 30, 2026 | 9.63 | 9.63 | 9.48 | 9.50 | 9.50 | -0.63% | 28,788,610 |
| Apr 29, 2026 | 9.67 | 9.71 | 9.66 | 9.70 | 9.56 | 0.41% | 40,694,620 |
| Apr 28, 2026 | 9.68 | 9.68 | 9.66 | 9.66 | 9.52 | -0.10% | 24,770,000 |
| Apr 27, 2026 | 9.68 | 9.68 | 9.66 | 9.67 | 9.53 | - | 29,058,660 |
| Apr 24, 2026 | 9.66 | 9.67 | 9.65 | 9.67 | 9.53 | 0.16% | 13,666,700 |
| Apr 23, 2026 | 9.67 | 9.67 | 9.65 | 9.66 | 9.52 | -0.10% | 11,158,890 |
| Apr 22, 2026 | 9.68 | 9.68 | 9.66 | 9.67 | 9.53 | -0.10% | 12,689,190 |
| Apr 21, 2026 | 9.67 | 9.68 | 9.67 | 9.68 | 9.54 | 0.10% | 14,305,420 |
| Apr 20, 2026 | 9.67 | 9.67 | 9.65 | 9.67 | 9.53 | 0.10% | 18,144,110 |
| Apr 17, 2026 | 9.66 | 9.66 | 9.64 | 9.66 | 9.52 | 0.05% | 9,284,317 |
| Apr 16, 2026 | 9.65 | 9.65 | 9.64 | 9.65 | 9.51 | 0.21% | 33,285,000 |
| Apr 15, 2026 | 9.64 | 9.64 | 9.62 | 9.63 | 9.49 | 0.21% | 12,109,250 |
| Apr 14, 2026 | 9.59 | 9.61 | 9.57 | 9.61 | 9.47 | 0.52% | 20,964,560 |
| Apr 13, 2026 | 9.55 | 9.57 | 9.54 | 9.56 | 9.42 | -0.05% | 11,236,000 |
| Apr 10, 2026 | 9.54 | 9.59 | 9.54 | 9.57 | 9.43 | 0.31% | 12,008,730 |
| Apr 9, 2026 | 9.56 | 9.56 | 9.53 | 9.54 | 9.40 | -0.26% | 10,923,600 |
| Apr 8, 2026 | 9.55 | 9.59 | 9.53 | 9.56 | 9.42 | 1.43% | 42,544,560 |
| Apr 2, 2026 | 9.45 | 9.46 | 9.38 | 9.43 | 9.29 | -0.26% | 18,651,530 |
| Apr 1, 2026 | 9.52 | 9.54 | 9.45 | 9.45 | 9.31 | 0.85% | 29,059,920 |
| Mar 31, 2026 | 9.42 | 9.45 | 9.33 | 9.37 | 9.23 | -0.37% | 49,926,000 |
| Mar 30, 2026 | 9.47 | 9.57 | 9.42 | 9.55 | 9.27 | -0.47% | 41,141,600 |
| Mar 27, 2026 | 9.52 | 9.66 | 9.49 | 9.59 | 9.31 | 0.79% | 35,255,290 |
| Mar 26, 2026 | 9.74 | 9.74 | 9.51 | 9.52 | 9.24 | -2.01% | 23,670,900 |
| Mar 25, 2026 | 9.68 | 9.75 | 9.60 | 9.71 | 9.43 | 0.73% | 22,203,500 |
| Mar 24, 2026 | 9.53 | 9.65 | 9.46 | 9.64 | 9.36 | 2.12% | 41,010,030 |
| Mar 23, 2026 | 9.61 | 9.62 | 9.37 | 9.44 | 9.17 | -2.93% | 78,072,030 |
| Mar 20, 2026 | 9.83 | 9.83 | 9.67 | 9.73 | 9.44 | -0.82% | 33,706,820 |
| Mar 19, 2026 | 9.81 | 9.87 | 9.79 | 9.81 | 9.52 | -1.06% | 22,254,000 |
| Mar 18, 2026 | 9.89 | 9.93 | 9.85 | 9.91 | 9.62 | 0.25% | 17,100,800 |
| Mar 17, 2026 | 9.90 | 9.96 | 9.88 | 9.89 | 9.60 | 0.25% | 29,802,160 |
| Mar 16, 2026 | 9.74 | 9.86 | 9.70 | 9.86 | 9.58 | 1.34% | 20,049,370 |
| Mar 13, 2026 | 9.76 | 9.78 | 9.71 | 9.73 | 9.45 | -0.31% | 19,612,110 |
| Mar 12, 2026 | 9.74 | 9.78 | 9.69 | 9.76 | 9.48 | 0.21% | 16,719,230 |
| Mar 11, 2026 | 9.75 | 9.81 | 9.73 | 9.74 | 9.46 | -0.05% | 22,775,500 |