Global X HSI Covered Call Active ETF (HKG:3419)
Hong Kong · Delayed Price · Currency is HKD 9.36
-0.05 (-0.58%)
At close: Sep 23, 2026
HKG:3419 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.40 | 9.44 | 9.40 | 9.42 | 9.42 | 0.27% | 3,069,800 |
| Sep 21, 2026 | 9.32 | 9.39 | 9.32 | 9.39 | 9.39 | 0.91% | 2,646,360 |
| Sep 18, 2026 | 9.30 | 9.35 | 9.30 | 9.31 | 9.31 | 0.59% | 2,594,300 |
| Sep 17, 2026 | 9.28 | 9.28 | 9.17 | 9.25 | 9.25 | -0.43% | 5,774,100 |
| Sep 16, 2026 | 9.30 | 9.30 | 9.24 | 9.29 | 9.29 | 0.05% | 1,899,569 |
| Sep 15, 2026 | 9.33 | 9.34 | 9.26 | 9.29 | 9.29 | -0.48% | 2,799,400 |
| Sep 14, 2026 | 9.30 | 9.34 | 9.26 | 9.33 | 9.33 | 0.43% | 3,160,400 |
| Sep 11, 2026 | 9.30 | 9.31 | 9.20 | 9.29 | 9.29 | -0.64% | 5,869,400 |
| Sep 10, 2026 | 9.42 | 9.42 | 9.31 | 9.35 | 9.35 | -0.90% | 4,038,600 |
| Sep 9, 2026 | 9.48 | 9.48 | 9.40 | 9.44 | 9.44 | -0.21% | 3,366,494 |
| Sep 8, 2026 | 9.50 | 9.50 | 9.43 | 9.46 | 9.46 | -0.32% | 2,651,452 |
| Sep 7, 2026 | 9.56 | 9.56 | 9.47 | 9.49 | 9.49 | -0.73% | 5,437,200 |
| Sep 4, 2026 | 9.49 | 9.57 | 9.49 | 9.56 | 9.56 | 2.08% | 8,657,800 |
| Sep 3, 2026 | 9.41 | 9.49 | 9.36 | 9.36 | 9.36 | -0.48% | 3,202,500 |
| Sep 2, 2026 | 9.42 | 9.42 | 9.31 | 9.41 | 9.41 | -0.11% | 3,404,097 |
| Sep 1, 2026 | 9.48 | 9.48 | 9.39 | 9.42 | 9.42 | -0.69% | 4,446,450 |
| Aug 31, 2026 | 9.48 | 9.48 | 9.39 | 9.48 | 9.48 | 0.05% | 6,104,600 |
| Aug 28, 2026 | 9.66 | 9.70 | 9.60 | 9.67 | 9.48 | 0.16% | 8,398,486 |
| Aug 27, 2026 | 9.69 | 9.73 | 9.63 | 9.65 | 9.46 | -0.31% | 6,284,457 |
| Aug 26, 2026 | 9.64 | 9.71 | 9.64 | 9.68 | 9.49 | 0.68% | 4,584,400 |
| Aug 25, 2026 | 9.64 | 9.66 | 9.59 | 9.62 | 9.43 | 0.16% | 3,717,112 |
| Aug 24, 2026 | 9.72 | 9.72 | 9.58 | 9.60 | 9.41 | -1.23% | 9,910,863 |
| Aug 21, 2026 | 9.70 | 9.72 | 9.69 | 9.72 | 9.53 | 0.21% | 2,943,232 |
| Aug 20, 2026 | 9.70 | 9.73 | 9.68 | 9.70 | 9.51 | 0.26% | 2,874,200 |
| Aug 19, 2026 | 9.67 | 9.68 | 9.64 | 9.68 | 9.48 | 0.10% | 2,413,802 |
| Aug 18, 2026 | 9.67 | 9.67 | 9.61 | 9.67 | 9.48 | - | 3,048,172 |
| Aug 17, 2026 | 9.60 | 9.74 | 9.60 | 9.67 | 9.48 | 0.78% | 6,919,400 |
| Aug 14, 2026 | 9.69 | 9.69 | 9.58 | 9.59 | 9.40 | -0.98% | 8,143,400 |
| Aug 13, 2026 | 9.68 | 9.73 | 9.66 | 9.69 | 9.49 | 0.10% | 4,397,200 |
| Aug 12, 2026 | 9.74 | 9.74 | 9.65 | 9.68 | 9.48 | -0.62% | 4,735,000 |
| Aug 11, 2026 | 9.78 | 9.79 | 9.73 | 9.74 | 9.54 | -0.31% | 2,243,543 |
| Aug 10, 2026 | 9.72 | 9.77 | 9.72 | 9.77 | 9.57 | 0.57% | 4,050,300 |
| Aug 7, 2026 | 9.66 | 9.72 | 9.62 | 9.71 | 9.52 | 0.57% | 4,218,705 |
| Aug 6, 2026 | 9.79 | 9.79 | 9.62 | 9.66 | 9.47 | -1.48% | 5,022,180 |
| Aug 5, 2026 | 9.77 | 9.82 | 9.74 | 9.80 | 9.61 | 0.36% | 1,862,100 |
| Aug 4, 2026 | 9.80 | 9.84 | 9.75 | 9.77 | 9.57 | -0.36% | 2,740,200 |
| Aug 3, 2026 | 9.77 | 9.82 | 9.75 | 9.80 | 9.61 | 0.31% | 2,129,643 |
| Jul 31, 2026 | 9.85 | 9.85 | 9.71 | 9.77 | 9.58 | 0.26% | 3,038,300 |
| Jul 30, 2026 | 9.90 | 9.94 | 9.89 | 9.93 | 9.55 | 0.25% | 5,132,900 |
| Jul 29, 2026 | 9.87 | 9.90 | 9.87 | 9.90 | 9.53 | 0.35% | 4,192,600 |
| Jul 28, 2026 | 9.88 | 9.88 | 9.81 | 9.87 | 9.50 | 0.31% | 3,595,460 |
| Jul 27, 2026 | 9.80 | 9.84 | 9.77 | 9.84 | 9.47 | 0.87% | 5,666,600 |
| Jul 24, 2026 | 9.70 | 9.77 | 9.70 | 9.75 | 9.38 | - | 3,029,300 |
| Jul 23, 2026 | 9.70 | 9.76 | 9.70 | 9.75 | 9.38 | 0.62% | 1,931,000 |
| Jul 22, 2026 | 9.72 | 9.72 | 9.68 | 9.69 | 9.33 | -0.26% | 2,284,885 |
| Jul 21, 2026 | 9.70 | 9.72 | 9.69 | 9.72 | 9.35 | 0.21% | 3,114,400 |
| Jul 20, 2026 | 9.57 | 9.70 | 9.57 | 9.70 | 9.33 | 1.57% | 3,296,500 |
| Jul 17, 2026 | 9.63 | 9.64 | 9.50 | 9.55 | 9.19 | -0.83% | 5,719,700 |
| Jul 16, 2026 | 9.60 | 9.65 | 9.56 | 9.63 | 9.26 | 0.79% | 4,170,687 |
| Jul 15, 2026 | 9.45 | 9.57 | 9.45 | 9.55 | 9.19 | 0.90% | 2,231,000 |