Global X HSI Components Covered Call Active ETF (HKG:3419)
Hong Kong · Delayed Price · Currency is HKD 10.71
-0.11 (-1.02%)
At close: Aug 29, 2025
HKG:3419 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.80 | 10.80 | 10.70 | 10.71 | - | -1.02% | 1,293,500 |
| Aug 28, 2025 | 10.84 | 10.85 | 10.73 | 10.82 | - | -0.18% | 1,323,500 |
| Aug 27, 2025 | 10.90 | 10.90 | 10.83 | 10.84 | - | -0.46% | 619,500 |
| Aug 26, 2025 | 10.89 | 10.90 | 10.87 | 10.89 | - | - | 774,000 |
| Aug 25, 2025 | 10.87 | 10.89 | 10.85 | 10.89 | - | 0.55% | 452,000 |
| Aug 22, 2025 | 10.80 | 10.83 | 10.80 | 10.83 | - | 0.46% | 453,500 |
| Aug 21, 2025 | 10.80 | 10.81 | 10.76 | 10.78 | - | -0.19% | 345,423 |
| Aug 20, 2025 | 10.79 | 10.80 | 10.71 | 10.80 | - | 0.09% | 342,000 |
| Aug 19, 2025 | 10.79 | 10.80 | 10.74 | 10.79 | - | - | 471,853 |
| Aug 18, 2025 | 10.78 | 10.82 | 10.78 | 10.79 | - | - | 466,500 |
| Aug 15, 2025 | 10.83 | 10.83 | 10.75 | 10.79 | - | -0.19% | 444,500 |
| Aug 14, 2025 | 10.82 | 10.83 | 10.79 | 10.81 | - | 0.09% | 222,000 |
| Aug 13, 2025 | 10.70 | 10.81 | 10.69 | 10.80 | - | 1.03% | 376,500 |
| Aug 12, 2025 | 10.65 | 10.69 | 10.63 | 10.69 | - | 0.38% | 179,728 |
| Aug 11, 2025 | 10.65 | 10.67 | 10.62 | 10.65 | - | 0.09% | 223,000 |
| Aug 8, 2025 | 10.65 | 10.67 | 10.62 | 10.64 | - | -0.37% | 415,500 |
| Aug 7, 2025 | 10.68 | 10.69 | 10.61 | 10.68 | - | 0.28% | 370,125 |
| Aug 6, 2025 | 10.61 | 10.65 | 10.61 | 10.65 | - | 0.28% | 252,500 |
| Aug 5, 2025 | 10.61 | 10.63 | 10.56 | 10.62 | - | 0.57% | 260,000 |
| Aug 4, 2025 | 10.50 | 10.58 | 10.46 | 10.56 | - | 0.57% | 397,000 |
| Aug 1, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | - | -0.85% | 783,000 |
| Jul 31, 2025 | 10.76 | 11.04 | 10.56 | 10.59 | - | -1.85% | 2,505,500 |
| Jul 30, 2025 | 10.91 | 10.91 | 10.78 | 10.79 | - | -0.74% | 1,002,500 |
| Jul 29, 2025 | 10.86 | 10.88 | 10.84 | 10.87 | - | 0.18% | 435,500 |
| Jul 28, 2025 | 10.86 | 10.87 | 10.84 | 10.85 | - | -0.09% | 482,500 |
| Jul 25, 2025 | 10.85 | 10.86 | 10.84 | 10.86 | - | 0.09% | 420,500 |
| Jul 24, 2025 | 10.83 | 10.85 | 10.83 | 10.85 | - | 0.18% | 272,500 |
| Jul 23, 2025 | 10.84 | 10.84 | 10.83 | 10.83 | - | 0.09% | 287,000 |
| Jul 22, 2025 | 10.81 | 10.83 | 10.80 | 10.82 | - | 0.09% | 305,200 |
| Jul 21, 2025 | 10.75 | 10.83 | 10.75 | 10.81 | - | 0.28% | 595,500 |
| Jul 18, 2025 | 10.80 | 10.80 | 10.74 | 10.78 | - | 0.56% | 451,500 |
| Jul 17, 2025 | 10.72 | 10.74 | 10.70 | 10.72 | - | 0.28% | 330,000 |
| Jul 16, 2025 | 10.72 | 10.74 | 10.69 | 10.69 | - | -0.19% | 162,500 |
| Jul 15, 2025 | 10.68 | 10.71 | 10.62 | 10.71 | - | 0.56% | 254,000 |
| Jul 14, 2025 | 10.63 | 10.65 | 10.60 | 10.65 | - | 0.47% | 531,000 |
| Jul 11, 2025 | 10.58 | 10.68 | 10.58 | 10.60 | - | 0.19% | 410,182 |
| Jul 10, 2025 | 10.57 | 10.58 | 10.54 | 10.58 | - | 0.19% | 255,500 |
| Jul 9, 2025 | 10.60 | 10.60 | 10.54 | 10.56 | - | -0.56% | 333,872 |
| Jul 8, 2025 | 10.52 | 10.62 | 10.52 | 10.62 | - | 0.95% | 226,661 |
| Jul 7, 2025 | 10.54 | 10.54 | 10.48 | 10.52 | - | -0.19% | 369,000 |
| Jul 4, 2025 | 10.58 | 10.58 | 10.47 | 10.54 | - | -0.38% | 422,000 |
| Jul 3, 2025 | 10.63 | 10.63 | 10.53 | 10.58 | - | -0.19% | 279,000 |
| Jul 2, 2025 | 10.63 | 10.67 | 10.57 | 10.60 | - | 0.47% | 360,500 |
| Jun 30, 2025 | 10.71 | 10.71 | 10.55 | 10.55 | - | -1.49% | 887,500 |
| Jun 27, 2025 | 10.74 | 10.75 | 10.68 | 10.71 | - | -0.28% | 555,000 |
| Jun 26, 2025 | 10.75 | 10.75 | 10.72 | 10.74 | - | 0.09% | 448,000 |
| Jun 25, 2025 | 10.72 | 10.73 | 10.71 | 10.73 | - | 0.28% | 416,000 |
| Jun 24, 2025 | 10.62 | 10.70 | 10.62 | 10.70 | - | 0.94% | 134,500 |
| Jun 23, 2025 | 10.56 | 10.63 | 10.51 | 10.60 | - | 0.38% | 97,500 |
| Jun 20, 2025 | 10.49 | 10.57 | 10.49 | 10.56 | - | 0.86% | 86,000 |