Global X Hang Seng TECH Covered Call Active ETF (HKG:3417)
Hong Kong · Delayed Price · Currency is HKD 8.04
+0.13 (1.64%)
At close: May 22, 2026
HKG:3417 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.96 | 8.05 | 7.96 | 8.04 | 8.04 | 1.64% | 4,779,243 |
| May 21, 2026 | 8.10 | 8.10 | 7.90 | 7.91 | 7.91 | -1.49% | 3,082,500 |
| May 20, 2026 | 8.01 | 8.04 | 7.97 | 8.03 | 8.03 | 0.25% | 2,284,500 |
| May 19, 2026 | 7.98 | 8.02 | 7.95 | 8.01 | 8.01 | 0.44% | 2,386,000 |
| May 18, 2026 | 8.05 | 8.05 | 7.94 | 7.98 | 7.98 | -0.68% | 5,025,500 |
| May 15, 2026 | 8.10 | 8.10 | 8.00 | 8.03 | 8.03 | -0.56% | 3,477,000 |
| May 14, 2026 | 8.10 | 8.14 | 8.08 | 8.08 | 8.08 | - | 3,074,000 |
| May 13, 2026 | 8.06 | 8.08 | 8.04 | 8.08 | 8.08 | 0.25% | 1,681,810 |
| May 12, 2026 | 8.07 | 8.08 | 8.05 | 8.06 | 8.06 | -0.19% | 1,795,500 |
| May 11, 2026 | 8.05 | 8.07 | 8.04 | 8.07 | 8.07 | 0.25% | 2,122,000 |
| May 8, 2026 | 8.05 | 8.07 | 8.03 | 8.05 | 8.05 | - | 3,393,881 |
| May 7, 2026 | 8.02 | 8.07 | 8.02 | 8.05 | 8.05 | 0.69% | 2,434,332 |
| May 6, 2026 | 7.98 | 8.02 | 7.97 | 8.00 | 8.00 | 0.38% | 2,385,500 |
| May 5, 2026 | 7.99 | 7.99 | 7.90 | 7.97 | 7.97 | -0.31% | 2,316,000 |
| May 4, 2026 | 7.97 | 8.03 | 7.97 | 7.99 | 7.99 | 1.01% | 2,987,760 |
| Apr 30, 2026 | 8.02 | 8.02 | 7.87 | 7.91 | 7.91 | -0.38% | 3,576,000 |
| Apr 29, 2026 | 8.00 | 8.07 | 8.00 | 8.05 | 7.94 | 0.63% | 7,232,500 |
| Apr 28, 2026 | 8.02 | 8.02 | 8.00 | 8.00 | 7.89 | -0.19% | 3,526,000 |
| Apr 27, 2026 | 8.02 | 8.03 | 8.02 | 8.02 | 7.91 | 0.06% | 2,534,422 |
| Apr 24, 2026 | 8.00 | 8.02 | 7.97 | 8.01 | 7.90 | 0.13% | 2,576,676 |
| Apr 23, 2026 | 8.01 | 8.03 | 7.98 | 8.00 | 7.89 | -0.12% | 2,860,000 |
| Apr 22, 2026 | 8.02 | 8.03 | 8.00 | 8.01 | 7.90 | -0.25% | 4,218,348 |
| Apr 21, 2026 | 8.04 | 8.04 | 8.02 | 8.03 | 7.92 | - | 2,965,000 |
| Apr 20, 2026 | 8.02 | 8.04 | 8.01 | 8.03 | 7.92 | 0.19% | 6,002,000 |
| Apr 17, 2026 | 8.02 | 8.02 | 8.00 | 8.02 | 7.91 | - | 5,743,242 |
| Apr 16, 2026 | 8.00 | 8.03 | 8.00 | 8.02 | 7.91 | 0.38% | 5,733,198 |
| Apr 15, 2026 | 7.97 | 8.00 | 7.97 | 7.99 | 7.88 | 0.50% | 4,803,000 |
| Apr 14, 2026 | 7.95 | 7.96 | 7.91 | 7.95 | 7.84 | 0.44% | 2,951,000 |
| Apr 13, 2026 | 7.90 | 7.93 | 7.89 | 7.91 | 7.80 | -0.19% | 1,943,000 |
| Apr 10, 2026 | 7.90 | 7.96 | 7.90 | 7.93 | 7.82 | 0.51% | 3,189,513 |
| Apr 9, 2026 | 7.93 | 7.93 | 7.88 | 7.89 | 7.78 | -0.57% | 1,958,420 |
| Apr 8, 2026 | 7.81 | 7.93 | 7.81 | 7.93 | 7.82 | 2.72% | 5,934,500 |
| Apr 2, 2026 | 7.80 | 7.84 | 7.69 | 7.72 | 7.61 | -1.03% | 4,956,500 |
| Apr 1, 2026 | 7.85 | 7.85 | 7.77 | 7.80 | 7.69 | 1.36% | 6,368,250 |
| Mar 31, 2026 | 7.74 | 7.79 | 7.68 | 7.70 | 7.59 | -0.52% | 3,674,500 |
| Mar 30, 2026 | 7.90 | 7.97 | 7.75 | 7.86 | 7.63 | -1.94% | 8,339,000 |
| Mar 27, 2026 | 7.97 | 8.08 | 7.92 | 8.01 | 7.78 | 0.56% | 12,957,500 |
| Mar 26, 2026 | 8.21 | 8.21 | 7.95 | 7.97 | 7.74 | -2.98% | 4,864,500 |
| Mar 25, 2026 | 8.16 | 8.26 | 8.05 | 8.21 | 7.97 | 1.55% | 6,406,500 |
| Mar 24, 2026 | 8.00 | 8.10 | 7.87 | 8.09 | 7.85 | 2.47% | 9,591,500 |
| Mar 23, 2026 | 8.02 | 8.04 | 7.81 | 7.89 | 7.66 | -3.19% | 16,838,000 |
| Mar 20, 2026 | 8.29 | 8.31 | 8.08 | 8.15 | 7.92 | -1.75% | 9,187,176 |
| Mar 19, 2026 | 8.35 | 8.39 | 8.29 | 8.30 | 8.06 | -1.66% | 4,356,500 |
| Mar 18, 2026 | 8.42 | 8.45 | 8.37 | 8.44 | 8.19 | 0.18% | 3,733,000 |
| Mar 17, 2026 | 8.41 | 8.52 | 8.40 | 8.42 | 8.18 | 0.12% | 6,375,500 |
| Mar 16, 2026 | 8.26 | 8.42 | 8.20 | 8.41 | 8.17 | 1.94% | 4,605,714 |
| Mar 13, 2026 | 8.28 | 8.31 | 8.22 | 8.25 | 8.01 | -0.54% | 4,895,042 |
| Mar 12, 2026 | 8.30 | 8.34 | 8.22 | 8.30 | 8.06 | -0.06% | 2,332,000 |
| Mar 11, 2026 | 8.34 | 8.37 | 8.29 | 8.30 | 8.06 | - | 4,450,000 |
| Mar 10, 2026 | 8.23 | 8.30 | 8.20 | 8.30 | 8.06 | 1.90% | 6,509,000 |