Global X Hang Seng TECH Covered Call Active ETF (HKG:3417)
Hong Kong · Delayed Price · Currency is HKD 7.72
-0.08 (-1.03%)
At close: Apr 2, 2026
HKG:3417 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.80 | 7.84 | 7.69 | 7.72 | 7.72 | -1.03% | 4,956,500 |
| Apr 1, 2026 | 7.85 | 7.85 | 7.77 | 7.80 | 7.80 | 1.36% | 6,368,250 |
| Mar 31, 2026 | 7.74 | 7.79 | 7.68 | 7.70 | 7.70 | -2.04% | 3,674,500 |
| Mar 30, 2026 | 7.90 | 7.97 | 7.75 | 7.86 | 7.74 | -1.94% | 8,339,000 |
| Mar 27, 2026 | 7.97 | 8.08 | 7.92 | 8.01 | 7.89 | 0.56% | 12,957,500 |
| Mar 26, 2026 | 8.21 | 8.21 | 7.95 | 7.97 | 7.84 | -2.98% | 4,864,500 |
| Mar 25, 2026 | 8.16 | 8.26 | 8.05 | 8.21 | 8.08 | 1.55% | 6,406,500 |
| Mar 24, 2026 | 8.00 | 8.10 | 7.87 | 8.09 | 7.96 | 2.47% | 9,591,500 |
| Mar 23, 2026 | 8.02 | 8.04 | 7.81 | 7.89 | 7.77 | -3.19% | 16,838,000 |
| Mar 20, 2026 | 8.29 | 8.31 | 8.08 | 8.15 | 8.03 | -1.75% | 9,187,176 |
| Mar 19, 2026 | 8.35 | 8.39 | 8.29 | 8.30 | 8.17 | -1.66% | 4,356,500 |
| Mar 18, 2026 | 8.42 | 8.45 | 8.37 | 8.44 | 8.31 | 0.18% | 3,733,000 |
| Mar 17, 2026 | 8.41 | 8.52 | 8.40 | 8.42 | 8.29 | 0.12% | 6,375,500 |
| Mar 16, 2026 | 8.26 | 8.42 | 8.20 | 8.41 | 8.28 | 1.94% | 4,605,714 |
| Mar 13, 2026 | 8.28 | 8.31 | 8.22 | 8.25 | 8.12 | -0.54% | 4,895,042 |
| Mar 12, 2026 | 8.30 | 8.34 | 8.22 | 8.30 | 8.17 | -0.06% | 2,332,000 |
| Mar 11, 2026 | 8.34 | 8.37 | 8.29 | 8.30 | 8.17 | - | 4,450,000 |
| Mar 10, 2026 | 8.23 | 8.30 | 8.20 | 8.30 | 8.17 | 1.90% | 6,509,000 |
| Mar 9, 2026 | 8.00 | 8.16 | 7.90 | 8.15 | 8.02 | -0.31% | 6,285,418 |
| Mar 6, 2026 | 8.00 | 8.19 | 7.98 | 8.17 | 8.05 | 2.19% | 6,370,997 |
| Mar 5, 2026 | 8.11 | 8.13 | 7.94 | 8.00 | 7.87 | -0.19% | 6,693,000 |
| Mar 4, 2026 | 8.00 | 8.07 | 7.90 | 8.01 | 7.89 | -0.62% | 11,946,000 |
| Mar 3, 2026 | 8.22 | 8.26 | 8.05 | 8.06 | 7.94 | -1.65% | 7,503,000 |
| Mar 2, 2026 | 8.21 | 8.33 | 8.18 | 8.20 | 8.07 | -2.09% | 8,134,000 |
| Feb 27, 2026 | 8.31 | 8.43 | 8.31 | 8.37 | 8.24 | -1.65% | 5,921,000 |
| Feb 26, 2026 | 8.71 | 8.72 | 8.46 | 8.51 | 8.25 | -2.07% | 14,180,000 |
| Feb 25, 2026 | 8.73 | 8.80 | 8.68 | 8.69 | 8.43 | -0.40% | 12,769,040 |
| Feb 24, 2026 | 8.88 | 8.88 | 8.67 | 8.73 | 8.46 | -1.97% | 7,051,000 |
| Feb 23, 2026 | 8.75 | 8.95 | 8.75 | 8.90 | 8.63 | 2.83% | 7,109,124 |
| Feb 20, 2026 | 8.81 | 8.88 | 8.64 | 8.66 | 8.39 | -2.31% | 10,930,500 |
| Feb 16, 2026 | 8.85 | 8.86 | 8.69 | 8.86 | 8.59 | 0.06% | 4,257,000 |
| Feb 13, 2026 | 8.85 | 8.92 | 8.79 | 8.86 | 8.59 | -0.84% | 6,321,000 |
| Feb 12, 2026 | 9.04 | 9.04 | 8.90 | 8.93 | 8.66 | -1.16% | 4,450,000 |
| Feb 11, 2026 | 9.00 | 9.07 | 9.00 | 9.04 | 8.76 | 0.78% | 2,847,000 |
| Feb 10, 2026 | 8.93 | 9.07 | 8.93 | 8.97 | 8.69 | 0.45% | 2,650,696 |
| Feb 9, 2026 | 8.93 | 8.99 | 8.90 | 8.93 | 8.65 | 1.31% | 6,676,500 |
| Feb 6, 2026 | 8.77 | 8.89 | 8.72 | 8.81 | 8.54 | -0.90% | 4,871,138 |
| Feb 5, 2026 | 8.84 | 8.91 | 8.71 | 8.89 | 8.62 | 0.28% | 8,709,000 |
| Feb 4, 2026 | 8.96 | 8.96 | 8.79 | 8.87 | 8.60 | -1.50% | 13,823,500 |
| Feb 3, 2026 | 9.13 | 9.15 | 8.81 | 9.00 | 8.73 | -0.77% | 11,759,500 |
| Feb 2, 2026 | 9.28 | 9.29 | 8.99 | 9.07 | 8.80 | -2.26% | 16,123,000 |
| Jan 30, 2026 | 9.43 | 9.43 | 9.27 | 9.28 | 9.00 | -2.42% | 7,675,000 |
| Jan 29, 2026 | 9.52 | 9.53 | 9.47 | 9.51 | 9.10 | -0.11% | 10,388,500 |
| Jan 28, 2026 | 9.52 | 9.53 | 9.51 | 9.52 | 9.11 | 0.11% | 4,966,000 |
| Jan 27, 2026 | 9.50 | 9.51 | 9.49 | 9.51 | 9.10 | 0.21% | 7,303,500 |
| Jan 26, 2026 | 9.49 | 9.50 | 9.47 | 9.49 | 9.08 | 0.05% | 7,743,000 |
| Jan 23, 2026 | 9.49 | 9.49 | 9.48 | 9.49 | 9.07 | 0.11% | 2,977,500 |
| Jan 22, 2026 | 9.45 | 9.49 | 9.45 | 9.48 | 9.06 | 0.26% | 3,010,828 |
| Jan 21, 2026 | 9.41 | 9.47 | 9.40 | 9.45 | 9.04 | 0.37% | 3,673,000 |
| Jan 20, 2026 | 9.43 | 9.45 | 9.41 | 9.42 | 9.00 | -0.26% | 4,401,000 |