HKSE - Delayed Quote
HKD
Global X Hang Seng TECH Covered Call Active ETF (3417.HK)
6.130
+0.020
(+0.33%)
At close: 3:59:53 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
6.110
6.140
6.110
6.130
6.130
6,366,495
Nov 2, 2026
6.040
6.130
6.040
6.110
6.110
12,342,700
Oct 30, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
6.010
6.115
5.965
6.040
6.040
8,648,099
Oct 29, 2026
6.360
6.360
6.170
6.200
6.040
32,749,080
Oct 28, 2026
6.245
6.375
6.245
6.350
6.186
17,155,100
Oct 27, 2026
6.390
6.400
6.240
6.245
6.084
17,434,078
Oct 26, 2026
6.360
6.360
6.270
6.345
6.181
14,872,176
Oct 23, 2026
6.280
6.380
6.205
6.355
6.191
15,638,502
Oct 22, 2026
6.550
6.550
6.200
6.245
6.084
18,953,380
Oct 21, 2026
6.600
6.690
6.525
6.550
6.381
6,789,950
Oct 20, 2026
6.670
6.680
6.590
6.610
6.439
8,015,675
Oct 16, 2026
6.695
6.760
6.655
6.680
6.508
5,897,800
Oct 15, 2026
6.730
6.730
6.585
6.615
6.444
9,760,409
Oct 14, 2026
6.725
6.845
6.665
6.770
6.595
3,094,033
Oct 13, 2026
6.760
6.760
6.595
6.730
6.556
4,298,746
Oct 12, 2026
6.800
6.820
6.745
6.760
6.586
2,122,918
Oct 9, 2026
6.585
6.775
6.585
6.770
6.595
5,706,396
Oct 8, 2026
6.730
6.760
6.585
6.585
6.415
7,151,595
Oct 7, 2026
6.745
6.745
6.700
6.735
6.561
3,962,818
Oct 6, 2026
6.730
6.760
6.710
6.745
6.571
1,385,000
Oct 5, 2026
6.680
6.705
6.625
6.700
6.527
2,181,748
Oct 2, 2026
6.820
6.820
6.600
6.665
6.493
9,525,800
Sep 30, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
6.860
6.900
6.785
6.835
6.659
3,504,400
Sep 29, 2026
7.050
7.085
6.945
6.990
6.654
7,666,879
Sep 28, 2026
7.095
7.155
7.015
7.050
6.711
2,823,926
Sep 25, 2026
7.130
7.130
6.940
7.045
6.706
5,308,200
Sep 24, 2026
7.140
7.140
7.080
7.130
6.787
1,747,900
Sep 23, 2026
7.220
7.220
7.130
7.145
6.801
1,781,400
Sep 22, 2026
7.205
7.260
7.195
7.220
6.873
2,343,279
Sep 21, 2026
7.200
7.200
7.130
7.180
6.835
1,467,633
Sep 18, 2026
7.000
7.160
7.000
7.150
6.806
3,415,870
Sep 17, 2026
6.990
7.000
6.915
6.995
6.659
2,568,500
Sep 16, 2026
6.980
7.020
6.915
7.020
6.682
1,952,800
Sep 15, 2026
7.000
7.035
6.955
6.980
6.644
1,910,800
Sep 14, 2026
6.945
7.010
6.945
6.980
6.644
2,677,316
Sep 11, 2026
6.960
6.990
6.850
6.975
6.639
6,576,300
Sep 10, 2026
7.100
7.100
6.960
6.985
6.649
7,943,400
Sep 9, 2026
7.190
7.190
7.100
7.120
6.777
5,252,900
Sep 8, 2026
7.280
7.280
7.180
7.190
6.844
4,838,564
Sep 7, 2026
7.315
7.370
7.265
7.280
6.930
1,878,180
Sep 4, 2026
7.250
7.380
7.250
7.315
6.963
4,023,920
Sep 3, 2026
7.290
7.310
7.150
7.185
6.839
4,581,700
Sep 2, 2026
7.290
7.290
7.155
7.240
6.892
5,510,000
Sep 1, 2026
7.375
7.375
7.290
7.295
6.944
2,431,700
Aug 31, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
7.385
7.435
7.255
7.375
7.020
6,193,600
Aug 28, 2026
7.530
7.645
7.470
7.510
6.996
10,089,500
Aug 27, 2026
7.570
7.570
7.520
7.525
7.010
4,453,000
Aug 26, 2026
7.505
7.595
7.500
7.535
7.020
3,217,300
Aug 25, 2026
7.485
7.525
7.405
7.470
6.959
5,070,098
Aug 24, 2026
7.690
7.690
7.455
7.475
6.964
12,496,600
Aug 21, 2026
7.590
7.690
7.590
7.690
7.164
3,461,423
Aug 20, 2026
7.575
7.630
7.575
7.590
7.071
4,028,800
Aug 19, 2026
7.600
7.600
7.510
7.535
7.020
4,605,100
Aug 18, 2026
7.625
7.630
7.530
7.600
7.080
4,058,394
Aug 17, 2026
7.565
7.640
7.565
7.625
7.104
1,922,700
Aug 14, 2026
7.680
7.695
7.520
7.550
7.034
6,987,300
Aug 13, 2026
7.640
7.730
7.640
7.680
7.155
1,801,300
Aug 12, 2026
7.650
7.685
7.610
7.630
7.108
3,802,700
Aug 11, 2026
7.750
7.780
7.680
7.685
7.159
1,990,000
Aug 10, 2026
7.715
7.760
7.695
7.750
7.220
1,836,900
Aug 7, 2026
7.630
7.700
7.580
7.690
7.164
2,185,668
Aug 6, 2026
7.700
7.700
7.615
7.630
7.108
3,298,000
Aug 5, 2026
7.685
7.730
7.675
7.710
7.183
7,592,800
Aug 4, 2026
7.640
7.680
7.610
7.665
7.141
2,048,000
Aug 3, 2026
7.605
7.645
7.550
7.630
7.108
1,987,600
Jul 31, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
7.690
7.690
7.500
7.565
7.048
3,302,300
Jul 30, 2026
7.700
7.730
7.655
7.690
7.034
10,667,100
Jul 29, 2026
7.680
7.705
7.665
7.700
7.043
2,337,000
Jul 28, 2026
7.655
7.675
7.645
7.665
7.011
3,661,800
Jul 27, 2026
7.630
7.660
7.610
7.655
7.002
2,024,200
Jul 24, 2026
7.625
7.630
7.600
7.625
6.974
1,615,962
Jul 23, 2026
7.640
7.645
7.600
7.625
6.974
1,052,500
Jul 22, 2026
7.680
7.680
7.600
7.615
6.965
2,486,777
Jul 21, 2026
7.645
7.680
7.635
7.675
7.020
1,829,900
Jul 20, 2026
7.570
7.685
7.570
7.645
6.993
7,385,400
Jul 17, 2026
7.650
7.665
7.540
7.570
6.924
2,280,400
Jul 16, 2026
7.630
7.690
7.620
7.660
7.006
1,498,400
Jul 15, 2026
7.600
7.640
7.590
7.630
6.979
3,255,500
Jul 14, 2026
7.585
7.605
7.530
7.605
6.956
2,068,500
Jul 13, 2026
7.610
7.640
7.575
7.585
6.938
1,683,500
Jul 10, 2026
7.600
7.660
7.600
7.615
6.965
1,963,000
Jul 9, 2026
7.600
7.640
7.575
7.595
6.947
1,453,500
Jul 8, 2026
7.460
7.600
7.460
7.600
6.951
2,482,050
Jul 7, 2026
7.480
7.550
7.435
7.450
6.814
1,816,500
Jul 6, 2026
7.485
7.490
7.415
7.475
6.837
1,176,500
Jul 3, 2026
7.395
7.475
7.380
7.435
6.800
1,534,800
Jul 2, 2026
7.450
7.485
7.355
7.375
6.746
1,508,500
Jun 30, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
7.360
7.400
7.325
7.395
6.764
2,377,500
Jun 29, 2026
7.220
7.490
7.220
7.450
6.695
3,319,132
Jun 26, 2026
7.500
7.500
7.160
7.215
6.484
7,495,000
Jun 25, 2026
7.575
7.575
7.370
7.455
6.700
3,404,500
Jun 24, 2026
7.460
7.675
7.460
7.575
6.808
3,124,418
Jun 23, 2026
7.705
7.705
7.420
7.460
6.704
5,623,106
Jun 22, 2026
7.750
7.750
7.635
7.705
6.924
4,111,639
Jun 18, 2026
7.850
7.850
7.720
7.750
6.965
4,613,000
Jun 17, 2026
7.830
7.875
7.795
7.850
7.055
1,409,000
Jun 16, 2026
7.990
7.985
7.825
7.830
7.037
2,608,000
Jun 15, 2026
7.900
8.000
7.900
7.985
7.176
1,495,114
Jun 12, 2026
7.820
7.935
7.820
7.880
7.082
2,574,000
Jun 11, 2026
7.900
7.900
7.725
7.805
7.014
4,160,300
Jun 10, 2026
7.900
7.930
7.820
7.900
7.100
4,116,928
Jun 9, 2026
7.925
8.005
7.905
7.950
7.145
3,067,172
Jun 8, 2026
8.000
8.000
7.860
7.915
7.113
9,247,834
Jun 5, 2026
8.125
8.125
8.035
8.050
7.234
1,859,420
Jun 4, 2026
8.150
8.150
8.110
8.120
7.297
8,080,500
Jun 3, 2026
8.215
8.215
8.145
8.150
7.324
880,500
Jun 2, 2026
8.090
8.220
8.105
8.215
7.383
6,981,732
Jun 1, 2026
8.040
8.120
8.040
8.090
7.270
3,008,320
May 29, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
8.095
8.125
8.005
8.015
7.203
2,487,000
May 28, 2026
8.110
8.140
8.010
8.130
7.199
5,634,500
May 27, 2026
8.140
8.160
8.100
8.110
7.181
3,327,000
May 26, 2026
8.050
8.140
8.045
8.125
7.194
8,574,500
May 22, 2026
7.955
8.050
7.955
8.040
7.119
4,779,243
May 21, 2026
8.100
8.100
7.900
7.910
7.004
3,082,500
May 20, 2026
8.010
8.040
7.970
8.030
7.110
2,284,500
May 19, 2026
7.975
8.020
7.950
8.010
7.092
2,386,000
May 18, 2026
8.050
8.050
7.935
7.975
7.061
5,025,500
May 15, 2026
8.095
8.100
8.000
8.030
7.110
3,477,000
May 14, 2026
8.100
8.135
8.075
8.075
7.150
3,074,000
May 13, 2026
8.055
8.080
8.040
8.075
7.150
1,681,810
May 12, 2026
8.070
8.080
8.045
8.055
7.132
1,795,500
May 11, 2026
8.050
8.070
8.040
8.070
7.145
2,122,000
May 8, 2026
8.050
8.065
8.025
8.050
7.128
3,393,881
May 7, 2026
8.015
8.065
8.015
8.050
7.128
2,434,332
May 6, 2026
7.980
8.020
7.970
7.995
7.079
2,385,500
May 5, 2026
7.990
7.990
7.900
7.965
7.052
2,316,000
May 4, 2026
7.965
8.025
7.965
7.990
7.075
2,987,760
Apr 30, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
8.015
8.015
7.870
7.910
7.004
3,576,000
Apr 29, 2026
8.000
8.065
8.000
8.050
7.030
7,232,500
Apr 28, 2026
8.020
8.020
7.995
8.000
6.987
3,526,000
Apr 27, 2026
8.015
8.030
8.015
8.015
7.000
2,534,422
Apr 24, 2026
8.000
8.015
7.965
8.010
6.995
2,576,676
Apr 23, 2026
8.010
8.030
7.980
8.000
6.987
2,860,000
Apr 22, 2026
8.015
8.025
8.000
8.010
6.995
4,218,348
Apr 21, 2026
8.040
8.040
8.020
8.030
7.013
2,965,000
Apr 20, 2026
8.015
8.035
8.010
8.030
7.013
6,002,000
Apr 17, 2026
8.020
8.020
8.000
8.015
7.000
5,743,242
Apr 16, 2026
8.000
8.025
8.000
8.015
7.000
5,733,198
Apr 15, 2026
7.970
8.000
7.965
7.985
6.974
4,803,000
Apr 14, 2026
7.950
7.960
7.910
7.945
6.939
2,951,000
Apr 13, 2026
7.900
7.925
7.890
7.910
6.908
1,943,000
Apr 10, 2026
7.895
7.960
7.895
7.925
6.921
3,189,513
Apr 9, 2026
7.930
7.930
7.880
7.885
6.886
1,958,420
Apr 8, 2026
7.810
7.930
7.810
7.930
6.926
5,934,500
Apr 2, 2026
7.800
7.840
7.690
7.720
6.742
4,956,500
Apr 1, 2026
7.850
7.850
7.770
7.800
6.812
6,368,250
Mar 31, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
7.735
7.790
7.675
7.695
6.720
3,674,500
Mar 30, 2026
7.900
7.970
7.745
7.855
6.755
8,339,000
Mar 27, 2026
7.965
8.080
7.920
8.010
6.889
12,957,500
Mar 26, 2026
8.210
8.210
7.950
7.965
6.850
4,864,500
Mar 25, 2026
8.160
8.260
8.045
8.210
7.061
6,406,500
Mar 24, 2026
8.000
8.100
7.870
8.085
6.953
9,591,500
Mar 23, 2026
8.015
8.035
7.810
7.890
6.785
16,838,000
Mar 20, 2026
8.290
8.305
8.080
8.150
7.009
9,187,176
Mar 19, 2026
8.350
8.390
8.285
8.295
7.134
4,356,500
Mar 18, 2026
8.420
8.450
8.365
8.435
7.254
3,733,000
Mar 17, 2026
8.405
8.520
8.400
8.420
7.241
6,375,500
Mar 16, 2026
8.255
8.420
8.195
8.410
7.232
4,605,714
Mar 13, 2026
8.280
8.310
8.220
8.250
7.095
4,895,042
Mar 12, 2026
8.300
8.340
8.220
8.295
7.134
2,332,000
Mar 11, 2026
8.340
8.370
8.290
8.300
7.138
4,450,000
Mar 10, 2026
8.230
8.300
8.195
8.300
7.138
6,509,000
Mar 9, 2026
8.000
8.160
7.900
8.145
7.005
6,285,418
Mar 6, 2026
8.000
8.190
7.980
8.170
7.026
6,370,997
Mar 5, 2026
8.110
8.125
7.935
7.995
6.876
6,693,000
Mar 4, 2026
8.000
8.070
7.895
8.010
6.889
11,946,000
Mar 3, 2026
8.220
8.255
8.045
8.060
6.932
7,503,000
Mar 2, 2026
8.210
8.325
8.175
8.195
7.048
8,134,000
Feb 27, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
8.310
8.425
8.310
8.370
7.198
5,921,000
Feb 26, 2026
8.705
8.715
8.460
8.510
7.207
14,180,000
Feb 25, 2026
8.730
8.800
8.680
8.690
7.359
12,769,042
Feb 24, 2026
8.880
8.880
8.665
8.725
7.389
7,051,000
Feb 23, 2026
8.750
8.950
8.750
8.900
7.537
7,109,124
Feb 20, 2026
8.805
8.880
8.640
8.655
7.329
10,930,500
Feb 16, 2026
8.855
8.855
8.855
8.855
7.499
-
Feb 13, 2026
8.850
8.915
8.790
8.855
7.499
6,321,000
Feb 12, 2026
9.040
9.040
8.900
8.930
7.562
4,450,000
Feb 11, 2026
9.000
9.070
9.000
9.035
7.651
2,847,000
Feb 10, 2026
8.925
9.065
8.925
8.965
7.592
2,650,696
Feb 9, 2026
8.930
8.990
8.895
8.925
7.558
6,676,500
Feb 6, 2026
8.770
8.885
8.715
8.810
7.461
4,871,138
Feb 5, 2026
8.840
8.910
8.705
8.890
7.529
8,709,000
Feb 4, 2026
8.960
8.960
8.785
8.865
7.507
13,823,500
Feb 3, 2026
9.130
9.145
8.810
9.000
7.622
11,759,500
Feb 2, 2026
9.280
9.290
8.990
9.070
7.681
16,123,000
Jan 30, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
9.425
9.425
9.270
9.280
7.859
7,675,000
Jan 29, 2026
9.520
9.530
9.465
9.510
7.943
10,388,500
Jan 28, 2026
9.520
9.525
9.510
9.520
7.952
4,966,000
Jan 27, 2026
9.495
9.510
9.485
9.510
7.943
7,303,500
Jan 26, 2026
9.485
9.495
9.465
9.490
7.927
7,743,000
Jan 23, 2026
9.485
9.490
9.475
9.485
7.923
2,977,500
Jan 22, 2026
9.450
9.485
9.450
9.475
7.914
3,010,828
Jan 21, 2026
9.410
9.465
9.395
9.450
7.893
3,673,000
Jan 20, 2026
9.425
9.450
9.405
9.415
7.864
4,401,000
Jan 19, 2026
9.440
9.450
9.425
9.440
7.885
6,970,000
Jan 16, 2026
9.440
9.460
9.435
9.445
7.889
4,459,500
Jan 15, 2026
9.445
9.450
9.425
9.440
7.885
3,496,000
Jan 14, 2026
9.430
9.465
9.430
9.445
7.889
3,251,000
Jan 13, 2026
9.455
9.470
9.430
9.435
7.881
3,039,000
Jan 12, 2026
9.360
9.435
9.360
9.430
7.877
7,115,500
Jan 9, 2026
9.345
9.370
9.345
9.360
7.818
2,978,500
Jan 8, 2026
9.355
9.355
9.295
9.340
7.801
3,537,407
Jan 7, 2026
9.390
9.390
9.330
9.355
7.814
2,709,880
Jan 6, 2026
9.370
9.410
9.370
9.390
7.843
5,840,500
Jan 5, 2026
9.345
9.390
9.345
9.360
7.818
4,157,500
Jan 2, 2026
9.250
9.360
9.240
9.345
7.806
10,959,500
Dec 31, 2025
9.205
9.205
9.205
9.205
7.689
-
Dec 30, 2025
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
9.240
9.295
9.155
9.250
7.726
5,711,000
Dec 29, 2025
9.300
9.405
9.250
9.255
7.622
13,032,000
Dec 24, 2025
9.260
9.260
9.260
9.260
7.626
-
Dec 23, 2025
9.295
9.295
9.220
9.240
7.610
5,223,500
Dec 22, 2025
9.260
9.295
9.235
9.270
7.634
5,460,000
Dec 19, 2025
9.175
9.230
9.140
9.200
7.577
6,237,079
Dec 18, 2025
9.145
9.145
9.035
9.110
7.502
5,183,000
Dec 17, 2025
9.090
9.180
9.070
9.155
7.540
5,693,500
Dec 16, 2025
9.205
9.205
9.010
9.090
7.486
11,523,000
Dec 15, 2025
9.275
9.275
9.185
9.205
7.581
6,640,000
Dec 12, 2025
9.245
9.300
9.225
9.295
7.655
4,407,148
Dec 11, 2025
9.260
9.275
9.190
9.210
7.585
2,043,000
Dec 10, 2025
9.195
9.230
9.160
9.220
7.593
3,161,000
Dec 9, 2025
9.300
9.300
9.195
9.200
7.577
4,851,500
Dec 8, 2025
9.265
9.290
9.260
9.280
7.642
1,929,500
Dec 5, 2025
9.215
9.270
9.165
9.265
7.630
2,533,832
Dec 4, 2025
9.160
9.235
9.120
9.215
7.589
2,787,000
Dec 3, 2025
9.215
9.220
9.140
9.150
7.535
3,730,000
Dec 2, 2025
9.240
9.255
9.195
9.215
7.589
2,113,500
Dec 1, 2025
9.210
9.245
9.180
9.210
7.585
2,782,000
Nov 28, 2025
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
9.180
9.200
9.150
9.195
7.572
3,651,500
Nov 27, 2025
9.350
9.435
9.285
9.305
7.556
14,645,000
Nov 26, 2025
9.400
9.400
9.320
9.350
7.593
5,422,000
Nov 25, 2025
9.290
9.405
9.235
9.315
7.564
6,577,000
Nov 24, 2025
9.100
9.235
9.000
9.200
7.471
9,231,500
Nov 21, 2025
9.170
9.170
8.930
8.965
7.280
20,898,659
Nov 20, 2025
9.390
9.400
9.165
9.265
7.524
15,856,000
Nov 19, 2025
9.360
9.430
9.270
9.315
7.564
10,185,000
Nov 18, 2025
9.470
9.500
9.325
9.360
7.601
19,315,000
Nov 17, 2025
9.625
9.630
9.480
9.515
7.727
14,828,000
Nov 14, 2025
9.660
9.705
9.575
9.625
7.816
14,681,000
Nov 13, 2025
9.710
9.800
9.660
9.755
7.921
5,567,500
Nov 12, 2025
9.700
9.755
9.665
9.720
7.893
5,357,000
Nov 11, 2025
9.680
9.730
9.625
9.695
7.873
4,749,000
Nov 10, 2025
9.605
9.685
9.550
9.670
7.852
4,275,000
Nov 7, 2025
9.680
9.680
9.560
9.580
7.779
4,909,067
Nov 6, 2025
9.570
9.695
9.525
9.680
7.861
4,460,500
Nov 5, 2025
9.560
9.555
9.330
9.490
7.706
8,890,500
Nov 4, 2025
9.650
9.690
9.520
9.560
7.763
6,392,000
Nov 3, 2025
9.650
9.670
9.580
9.650
7.836
4,180,000
