Global X HSCEI Covered Call Active ETF (HKG:3416)
Hong Kong · Delayed Price · Currency is HKD 8.50
+0.03 (0.41%)
At close: Aug 7, 2026
HKG:3416 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 8.53 | 8.53 | 8.44 | 8.46 | 8.46 | -0.70% | 10,224,000 |
| Aug 5, 2026 | 8.50 | 8.53 | 8.47 | 8.52 | 8.52 | 0.29% | 11,615,128 |
| Aug 4, 2026 | 8.53 | 8.57 | 8.48 | 8.50 | 8.50 | -0.41% | 12,853,165 |
| Aug 3, 2026 | 8.51 | 8.56 | 8.50 | 8.53 | 8.53 | 0.24% | 11,450,030 |
| Jul 31, 2026 | 8.52 | 8.55 | 8.44 | 8.51 | 8.51 | -0.06% | 12,998,612 |
| Jul 30, 2026 | 8.65 | 8.69 | 8.63 | 8.67 | 8.52 | 0.12% | 27,207,028 |
| Jul 29, 2026 | 8.67 | 8.67 | 8.65 | 8.66 | 8.51 | - | 27,748,200 |
| Jul 28, 2026 | 8.65 | 8.66 | 8.64 | 8.66 | 8.51 | 0.12% | 11,176,611 |
| Jul 27, 2026 | 8.65 | 8.65 | 8.64 | 8.65 | 8.50 | 0.12% | 10,648,900 |
| Jul 24, 2026 | 8.63 | 8.64 | 8.63 | 8.64 | 8.49 | -0.06% | 8,046,400 |
| Jul 23, 2026 | 8.64 | 8.65 | 8.63 | 8.64 | 8.49 | 0.12% | 7,928,010 |
| Jul 22, 2026 | 8.64 | 8.64 | 8.63 | 8.63 | 8.48 | -0.06% | 5,988,544 |
| Jul 21, 2026 | 8.64 | 8.65 | 8.63 | 8.64 | 8.49 | 0.06% | 5,956,940 |
| Jul 20, 2026 | 8.62 | 8.63 | 8.60 | 8.63 | 8.48 | 0.35% | 10,681,626 |
| Jul 17, 2026 | 8.63 | 8.64 | 8.59 | 8.60 | 8.45 | -0.35% | 12,959,100 |
| Jul 16, 2026 | 8.62 | 8.63 | 8.60 | 8.63 | 8.48 | 0.17% | 10,493,200 |
| Jul 15, 2026 | 8.61 | 8.62 | 8.60 | 8.62 | 8.47 | 0.12% | 8,649,412 |
| Jul 14, 2026 | 8.59 | 8.61 | 8.57 | 8.61 | 8.46 | 0.17% | 8,982,004 |
| Jul 13, 2026 | 8.59 | 8.60 | 8.56 | 8.59 | 8.44 | 0.17% | 13,335,500 |
| Jul 10, 2026 | 8.57 | 8.60 | 8.56 | 8.58 | 8.43 | 0.12% | 8,958,850 |
| Jul 9, 2026 | 8.57 | 8.59 | 8.55 | 8.57 | 8.42 | - | 14,048,126 |
| Jul 8, 2026 | 8.46 | 8.57 | 8.46 | 8.57 | 8.42 | 1.36% | 19,370,754 |
| Jul 7, 2026 | 8.47 | 8.52 | 8.45 | 8.45 | 8.30 | -0.24% | 14,205,634 |
| Jul 6, 2026 | 8.43 | 8.48 | 8.39 | 8.47 | 8.32 | 0.59% | 11,964,500 |
| Jul 3, 2026 | 8.40 | 8.46 | 8.39 | 8.42 | 8.27 | 0.72% | 12,720,124 |
| Jul 2, 2026 | 8.35 | 8.42 | 8.31 | 8.36 | 8.22 | 0.72% | 19,127,208 |
| Jun 30, 2026 | 8.35 | 8.40 | 8.23 | 8.30 | 8.16 | -0.30% | 17,373,571 |
| Jun 29, 2026 | 8.30 | 8.56 | 8.30 | 8.48 | 8.18 | 2.17% | 60,128,413 |
| Jun 26, 2026 | 8.42 | 8.44 | 8.23 | 8.30 | 8.01 | -1.95% | 42,124,244 |
| Jun 25, 2026 | 8.65 | 8.66 | 8.42 | 8.46 | 8.17 | -2.20% | 34,230,742 |
| Jun 24, 2026 | 8.62 | 8.71 | 8.59 | 8.65 | 8.35 | 0.23% | 21,752,284 |
| Jun 23, 2026 | 8.79 | 8.85 | 8.61 | 8.63 | 8.33 | -1.99% | 25,702,458 |
| Jun 22, 2026 | 8.88 | 8.88 | 8.68 | 8.81 | 8.50 | -0.84% | 33,666,800 |
| Jun 18, 2026 | 9.02 | 9.02 | 8.82 | 8.88 | 8.57 | -1.77% | 43,617,210 |
| Jun 17, 2026 | 9.12 | 9.14 | 9.03 | 9.04 | 8.73 | -0.82% | 21,129,700 |
| Jun 16, 2026 | 9.22 | 9.22 | 9.10 | 9.12 | 8.80 | -1.09% | 14,085,840 |
| Jun 15, 2026 | 9.21 | 9.25 | 9.20 | 9.22 | 8.90 | 0.44% | 12,592,940 |
| Jun 12, 2026 | 9.09 | 9.20 | 9.08 | 9.18 | 8.86 | 1.27% | 16,361,220 |
| Jun 11, 2026 | 9.12 | 9.16 | 9.02 | 9.06 | 8.75 | -0.66% | 20,074,500 |
| Jun 10, 2026 | 9.13 | 9.14 | 9.08 | 9.12 | 8.80 | -0.16% | 18,913,910 |
| Jun 9, 2026 | 9.12 | 9.17 | 9.10 | 9.14 | 8.82 | 0.16% | 11,430,701 |
| Jun 8, 2026 | 9.12 | 9.17 | 9.06 | 9.12 | 8.80 | -0.76% | 22,985,208 |
| Jun 5, 2026 | 9.20 | 9.22 | 9.18 | 9.19 | 8.87 | -0.11% | 15,144,130 |
| Jun 4, 2026 | 9.21 | 9.23 | 9.19 | 9.20 | 8.88 | -0.33% | 11,022,060 |
| Jun 3, 2026 | 9.27 | 9.27 | 9.22 | 9.23 | 8.91 | -0.43% | 10,949,270 |
| Jun 2, 2026 | 9.21 | 9.28 | 9.21 | 9.27 | 8.95 | 0.71% | 19,385,630 |
| Jun 1, 2026 | 9.16 | 9.22 | 9.16 | 9.21 | 8.89 | 0.38% | 25,090,220 |
| May 29, 2026 | 9.19 | 9.20 | 9.12 | 9.17 | 8.85 | 0.44% | 26,590,750 |
| May 28, 2026 | 9.43 | 9.43 | 9.18 | 9.28 | 8.81 | -1.28% | 78,430,380 |
| May 27, 2026 | 9.53 | 9.53 | 9.38 | 9.40 | 8.93 | -1.26% | 59,733,440 |