UK markets close in 5 hours 32 minutes

Global X HSCEI Compnts Cov Cll Actv ETF (3416.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
10.5300.000 (0.00%)
At close: 01:39PM HKT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202410.53010.56010.52010.53010.53049,000
22 May 202410.53010.54010.53010.53010.53086,000
21 May 202410.49010.54010.49010.53010.53013,500
20 May 202410.54010.54010.51010.51010.51032,000
17 May 202410.54010.54010.49010.53010.53025,500
16 May 202410.53010.53010.52010.53010.53024,000
14 May 202410.52010.52010.50010.51010.5102,000
13 May 202410.54010.54010.45010.52010.52017,500
10 May 202410.47010.50010.44010.44010.44046,000
09 May 202410.39010.45010.37010.39010.39013,000
08 May 202410.38010.41010.38010.40010.40052,000
07 May 202410.42010.42010.41010.41010.4104,000
06 May 202410.89010.89010.40010.42010.42050,500
03 May 202410.38010.38010.38010.38010.3805,000
02 May 202410.26010.33010.26010.33010.3309,500
30 Apr 202410.22010.22010.19010.20010.20031,500
30 Apr 20240.15 Dividend
29 Apr 202410.33010.43010.33010.35010.200180,500
26 Apr 202410.40010.40010.34010.34010.19033,000
25 Apr 202410.39010.39010.39010.39010.23917,500
24 Apr 202410.31010.39010.31010.38010.2309,500
23 Apr 202410.29010.35010.29010.35010.2004,000
22 Apr 202410.25010.26010.25010.26010.1112,500
19 Apr 202410.09010.19010.05010.19010.04245,000
18 Apr 202410.10010.23010.10010.23010.0825,500
17 Apr 202410.12010.15010.11010.15010.0039,000
16 Apr 202410.18010.18010.12010.1209.97311,500
15 Apr 202410.22010.23010.19010.23010.0825,000
12 Apr 202410.25010.25010.23010.23010.08228,000
11 Apr 202410.26010.30010.26010.29010.14125,000
10 Apr 202410.21010.30010.21010.29010.1417,000
09 Apr 202410.19010.19010.19010.19010.042-
08 Apr 202410.16010.19010.16010.19010.04210,000
05 Apr 202410.13010.13010.10010.1309.9839,000
03 Apr 202410.18010.18010.18010.18010.032500
02 Apr 202410.23010.23010.22010.22010.0724,500
28 Mar 202410.10010.15010.01010.1209.97317,500
28 Mar 20240.15 Dividend
27 Mar 202410.20010.29010.18010.1809.88510,500
26 Mar 202410.23010.23010.23010.2409.94310,000
25 Mar 202410.16010.18010.16010.1709.87573,500
22 Mar 202410.15010.15010.12010.1309.8368,000
21 Mar 202410.22010.22010.22010.2209.923-
20 Mar 202410.14010.14010.14010.1409.846-
19 Mar 202410.14010.14010.14010.1409.846-
18 Mar 202410.14010.14010.14010.1409.846-
15 Mar 202410.14010.14010.10010.1009.8071,000
14 Mar 202410.18010.18010.17010.1709.8752,500
13 Mar 202410.22010.22010.22010.2009.9041,000
12 Mar 202410.11010.11010.11010.1509.8563,500
11 Mar 20249.95010.0109.9509.9909.700273,500
08 Mar 20249.9309.9309.9309.9309.6425,000
07 Mar 20249.9159.9259.8509.8509.5645,500
06 Mar 20249.7509.9659.7509.9259.637420,000
05 Mar 20249.7809.7809.7559.7359.45350,000
04 Mar 202410.00010.0009.9559.9559.66637,500
01 Mar 20249.9209.9209.9209.9209.632-
29 Feb 20249.8509.9509.8409.9209.632252,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.