Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hong Kong Alphadex Fund FT (NQ: FHK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2018 37.73 37.73 37.73 0 -0.38(-0.99%)
Mar 27, 2018 38.11 38.11 38.11 38.11 278 -0.44(-1.13%)
Mar 23, 2018 38.55 38.55 38.55 70 -0.35(-0.91%)
Mar 22, 2018 38.96 38.96 38.69 38.90 3,686 -0.81(-2.03%)
Mar 21, 2018 39.71 39.71 39.71 39.71 149 +0.15(+0.37%)
Mar 19, 2018 39.56 39.56 39.56 55 -0.32(-0.80%)
Mar 16, 2018 39.88 39.88 39.88 39.88 382 -0.03(-0.08%)
Mar 15, 2018 39.92 39.92 39.92 39.92 467 +0.30(+0.76%)
Mar 13, 2018 39.62 39.62 39.62 89 -0.56(-1.40%)
Mar 09, 2018 40.18 40.18 40.18 72 +1.40(+3.62%)
Mar 06, 2018 38.78 38.78 38.78 110 +0.18(+0.47%)
Mar 05, 2018 38.34 38.71 38.34 38.60 3,058 -0.28(-0.71%)
Mar 02, 2018 38.62 38.87 38.62 38.87 1,289 -0.16(-0.42%)
Mar 01, 2018 39.44 39.48 39.04 39.04 873 +0.16(+0.42%)
Feb 28, 2018 39.17 39.17 38.87 38.87 657 -0.29(-0.74%)
Feb 27, 2018 39.16 39.16 39.16 39.16 248 -0.06(-0.16%)
Feb 23, 2018 39.23 39.23 39.23 2 +0.19(+0.49%)
Feb 22, 2018 39.04 39.04 10,724 -0.14(-0.35%)
Feb 21, 2018 39.17 39.17 39.17 39.17 194 +0.63(+1.63%)
Feb 20, 2018 38.55 39.04 39.04 38.55 402 -0.49(-1.26%)
Feb 16, 2018 39.04 39.04 39.04 0 +0.36(+0.94%)
Feb 15, 2018 38.67 38.67 38.67 38.67 419 +0.78(+2.06%)
Feb 14, 2018 37.48 37.89 37.48 37.89 523 +0.33(+0.87%)
Feb 13, 2018 37.51 37.57 37.50 37.57 1,408 +0.23(+0.61%)
Feb 12, 2018 37.08 37.48 37.08 37.34 1,841 +0.48(+1.29%)
Feb 09, 2018 36.69 36.86 36.12 36.86 3,091 -0.12(-0.33%)
Feb 08, 2018 37.93 37.93 36.99 36.99 9,378 -1.30(-3.39%)
Feb 07, 2018 38.49 38.49 38.01 38.28 4,001 -0.94(-2.41%)
Feb 06, 2018 38.87 39.27 38.87 39.23 3,629 +0.18(+0.47%)
Feb 05, 2018 39.94 39.95 39.04 39.05 21,596 -0.98(-2.46%)
Feb 02, 2018 40.17 40.27 40.17 40.03 7,550 -0.71(-1.75%)
Feb 01, 2018 40.63 40.74 40.63 40.74 5,971 +0.08(+0.20%)
Jan 31, 2018 41.01 41.01 40.66 40.66 5,419 -0.04(-0.09%)
Jan 30, 2018 40.70 40.57 40.70 2,764 -0.47(-1.15%)
Jan 29, 2018 41.32 41.32 41.17 41.17 1,473 -0.82(-1.95%)
Jan 26, 2018 41.89 41.99 41.89 41.99 1,516 +0.51(+1.23%)
Jan 24, 2018 41.48 41.48 41.48 27 -0.19(-0.46%)
Jan 23, 2018 41.53 41.67 41.53 41.67 344 +0.15(+0.37%)
Jan 22, 2018 41.36 41.54 41.36 41.52 3,356 +0.71(+1.73%)
Jan 19, 2018 40.81 40.81 40.81 40.81 583 +0.47(+1.17%)
Jan 18, 2018 40.39 40.39 40.34 40.34 1,780 -0.33(-0.82%)
Jan 17, 2018 40.67 40.67 40.67 40.67 411 +0.06(+0.15%)
Jan 16, 2018 40.73 40.73 40.61 40.61 778 +0.22(+0.54%)
Jan 11, 2018 40.39 40.39 40.39 0 -0.09(-0.21%)
Jan 10, 2018 40.07 40.50 39.99 40.48 19,222 +0.17(+0.41%)
Jan 09, 2018 40.36 40.40 40.27 40.31 2,714 +0.12(+0.29%)
Jan 08, 2018 39.95 40.20 39.95 40.20 847 +0.50(+1.25%)
Jan 05, 2018 39.68 39.70 39.68 39.70 664 +0.27(+0.69%)
Jan 04, 2018 39.39 39.43 39.39 39.43 924 -0.05(-0.14%)
Jan 03, 2018 39.48 39.48 39.48 39.48 364 +0.28(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.