Global X HSCEI Covered Call Active ETF (HKG:9416)
Hong Kong · Delayed Price · Currency is HKD · Price in USD 1.058
-0.004 (-0.38%)
At close: Sep 23, 2026
HKG:9416 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.38% | - |
| Sep 22, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.38% | - |
| Sep 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Sep 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.38% | - |
| Sep 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.38% | - |
| Sep 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.38% | 3,000 |
| Sep 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.38% | - |
| Sep 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.76% | 1,000 |
| Sep 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.38% | - |
| Sep 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.38% | 1,000 |
| Sep 8, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Sep 7, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.12% | 11,000 |
| Sep 4, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.32% | 2,000 |
| Sep 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.56% | - |
| Sep 2, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 1, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Aug 31, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.11% | - |
| Aug 28, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | - | - |
| Aug 27, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.07 | -0.37% | 81,000 |
| Aug 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | 0.74% | - |
| Aug 25, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | - | - |
| Aug 24, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | -1.10% | 17,000 |
| Aug 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | 0.74% | - |
| Aug 20, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | 0.56% | - |
| Aug 19, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | 0.19% | - |
| Aug 18, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.06 | - | 23,700 |
| Aug 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | 0.94% | - |
| Aug 14, 2026 | 1.05 | 1.05 | 1.05 | 1.07 | 1.05 | -0.93% | 30,500 |
| Aug 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | - | - |
| Aug 12, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | -0.74% | - |
| Aug 11, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | -0.37% | - |
| Aug 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | 0.93% | 700 |
| Aug 7, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | - | - |
| Aug 6, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | -0.37% | - |
| Aug 5, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | - | 8,100 |
| Aug 4, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | -0.18% | 400 |
| Aug 3, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | 0.09% | 1,000 |
| Jul 31, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | 0.01% | - |
| Jul 30, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.07 | 0.18% | 8,100 |
| Jul 29, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | 0.18% | - |
| Jul 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | - | - |
| Jul 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | - | - |
| Jul 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | - | - |
| Jul 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | 0.18% | - |
| Jul 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | - | - |
| Jul 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | - | - |
| Jul 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | - | - |
| Jul 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | - | - |
| Jul 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | 0.18% | - |