Mirae Asset Global X Hang Seng Tech Components Covered Call Active ETF (HKG:3417)
Hong Kong · Delayed Price · Currency is HKD 9.60
-0.06 (-0.62%)
At close: Aug 8, 2025, 4:00 PM HKT
HKG:3417 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 9.66 | 9.66 | 9.59 | 9.60 | - | -0.62% | 751,500 |
| Aug 7, 2025 | 9.66 | 9.67 | 9.61 | 9.66 | - | 0.10% | 557,980 |
| Aug 6, 2025 | 9.62 | 9.65 | 9.58 | 9.65 | - | 0.31% | 287,000 |
| Aug 5, 2025 | 9.59 | 9.62 | 9.57 | 9.62 | - | 0.47% | 376,000 |
| Aug 4, 2025 | 9.48 | 9.57 | 9.43 | 9.57 | - | 0.95% | 711,500 |
| Aug 1, 2025 | 9.54 | 9.57 | 9.47 | 9.48 | - | -0.52% | 821,000 |
| Jul 31, 2025 | 9.55 | 9.60 | 9.48 | 9.53 | - | -1.60% | 2,124,000 |
| Jul 30, 2025 | 9.77 | 9.78 | 9.67 | 9.69 | - | -0.82% | 1,623,500 |
| Jul 29, 2025 | 9.77 | 9.77 | 9.75 | 9.77 | - | - | 678,500 |
| Jul 28, 2025 | 9.75 | 9.78 | 9.75 | 9.77 | - | 0.15% | 687,500 |
| Jul 25, 2025 | 9.75 | 9.76 | 9.74 | 9.75 | - | 0.05% | 500,000 |
| Jul 24, 2025 | 9.73 | 9.76 | 9.73 | 9.75 | - | 0.15% | 759,000 |
| Jul 23, 2025 | 9.72 | 9.75 | 9.72 | 9.73 | - | 0.15% | 552,500 |
| Jul 22, 2025 | 9.70 | 9.72 | 9.70 | 9.72 | - | 0.15% | 459,601 |
| Jul 21, 2025 | 9.63 | 9.71 | 9.63 | 9.70 | - | 0.41% | 840,000 |
| Jul 18, 2025 | 9.61 | 9.66 | 9.61 | 9.66 | - | 0.63% | 680,000 |
| Jul 17, 2025 | 9.57 | 9.60 | 9.56 | 9.60 | - | 0.31% | 828,500 |
| Jul 16, 2025 | 9.58 | 9.61 | 9.56 | 9.57 | - | 0.26% | 788,500 |
| Jul 15, 2025 | 9.47 | 9.56 | 9.42 | 9.55 | - | 1.22% | 1,352,000 |
| Jul 14, 2025 | 9.36 | 9.45 | 9.35 | 9.43 | - | 0.75% | 1,071,500 |
| Jul 11, 2025 | 9.35 | 9.45 | 9.34 | 9.36 | - | 0.21% | 1,252,000 |
| Jul 10, 2025 | 9.36 | 9.36 | 9.31 | 9.34 | - | -0.11% | 1,108,500 |
| Jul 9, 2025 | 9.44 | 9.44 | 9.34 | 9.35 | - | -0.95% | 1,142,500 |
| Jul 8, 2025 | 9.32 | 9.46 | 9.32 | 9.44 | - | 1.29% | 717,637 |
| Jul 7, 2025 | 9.30 | 9.35 | 9.25 | 9.32 | - | 0.22% | 618,000 |
| Jul 4, 2025 | 9.33 | 9.37 | 9.20 | 9.30 | - | -0.27% | 889,500 |
| Jul 3, 2025 | 9.38 | 9.38 | 9.28 | 9.33 | - | -0.43% | 1,074,500 |
| Jul 2, 2025 | 9.44 | 9.44 | 9.35 | 9.37 | - | -0.27% | 1,089,000 |
| Jun 30, 2025 | 9.51 | 9.51 | 9.39 | 9.39 | - | -1.47% | 795,000 |
| Jun 27, 2025 | 9.56 | 9.58 | 9.53 | 9.53 | - | - | 1,383,500 |
| Jun 26, 2025 | 9.53 | 9.54 | 9.50 | 9.53 | - | 0.11% | 653,000 |
| Jun 25, 2025 | 9.45 | 9.53 | 9.45 | 9.52 | - | 0.90% | 748,500 |
| Jun 24, 2025 | 9.31 | 9.47 | 9.31 | 9.44 | - | 1.34% | 1,146,000 |
| Jun 23, 2025 | 9.17 | 9.32 | 9.13 | 9.31 | - | 1.09% | 578,500 |
| Jun 20, 2025 | 9.24 | 9.25 | 9.19 | 9.21 | - | 0.49% | 799,000 |
| Jun 19, 2025 | 9.33 | 9.33 | 9.15 | 9.17 | - | -1.82% | 1,345,500 |
| Jun 18, 2025 | 9.38 | 9.38 | 9.32 | 9.34 | - | -0.59% | 604,100 |
| Jun 17, 2025 | 9.42 | 9.43 | 9.38 | 9.39 | - | -0.16% | 323,500 |
| Jun 16, 2025 | 9.30 | 9.42 | 9.30 | 9.41 | - | 1.13% | 295,000 |
| Jun 13, 2025 | 9.40 | 9.40 | 9.25 | 9.30 | - | -1.01% | 1,223,500 |
| Jun 12, 2025 | 9.46 | 9.46 | 9.40 | 9.40 | - | -0.63% | 927,000 |
| Jun 11, 2025 | 9.42 | 9.46 | 9.42 | 9.46 | - | 0.64% | 241,000 |
| Jun 10, 2025 | 9.45 | 9.45 | 9.37 | 9.40 | - | -0.42% | 285,000 |
| Jun 9, 2025 | 9.32 | 9.45 | 9.32 | 9.44 | - | 1.73% | 227,000 |
| Jun 6, 2025 | 9.33 | 9.33 | 9.27 | 9.28 | - | -0.22% | 238,500 |
| Jun 5, 2025 | 9.26 | 9.30 | 9.26 | 9.30 | - | 0.92% | 457,500 |
| Jun 4, 2025 | 9.18 | 9.24 | 9.18 | 9.21 | - | 0.44% | 226,500 |
| Jun 3, 2025 | 9.09 | 9.19 | 9.09 | 9.17 | - | 0.88% | 180,500 |
| Jun 2, 2025 | 9.13 | 9.13 | 8.94 | 9.09 | - | -0.33% | 570,500 |
| May 30, 2025 | 9.28 | 9.30 | 9.10 | 9.12 | - | -2.98% | 980,000 |