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 (%)
May 29, 2020 27.10 27.10 27.10 27.10 104 +0.00(+0.00%)
May 28, 2020 27.10 27.10 27.10 21 +0.00(+0.00%)
May 27, 2020 27.10 27.10 27.10 109 +0.00(+0.00%)
May 26, 2020 27.06 27.06 27.10 1,044 +0.03(+0.12%)
May 22, 2020 26.78 27.21 26.78 27.06 936 -1.98(-6.83%)
May 21, 2020 29.05 29.05 29.05 96 +0.00(+0.00%)
May 20, 2020 29.05 29.05 29.05 6 +0.00(+0.00%)
May 19, 2020 29.05 29.05 29.05 1 +0.00(+0.00%)
May 18, 2020 28.84 29.05 28.84 29.05 350 +0.43(+1.49%)
May 15, 2020 28.62 28.62 28.62 0 +0.00(+0.00%)
May 14, 2020 28.62 28.62 28.62 1 +0.00(+0.00%)
May 13, 2020 28.21 28.62 28.21 28.62 835 +0.07(+0.24%)
May 12, 2020 28.55 28.55 28.55 2 +0.00(+0.00%)
May 11, 2020 28.55 28.55 28.55 13 +0.00(+0.00%)
May 08, 2020 28.55 28.55 28.55 2 +0.00(+0.00%)
May 07, 2020 28.55 28.55 28.55 1 +0.00(+0.00%)
May 06, 2020 28.44 28.55 28.44 28.55 118 -0.14(-0.49%)
May 05, 2020 28.35 28.69 28.35 28.69 2,051 +0.92(+3.31%)
May 04, 2020 27.75 27.77 27.74 27.77 706 -1.25(-4.32%)
May 01, 2020 29.03 29.03 29.03 4 +0.00(+0.00%)
Apr 30, 2020 29.03 29.03 29.03 2 +0.00(+0.00%)
Apr 29, 2020 29.03 29.03 29.03 29.03 296 +0.59(+2.09%)
Apr 28, 2020 28.43 28.43 28.43 204 +0.00(+0.00%)
Apr 27, 2020 28.43 28.43 28.43 1 +0.00(+0.00%)
Apr 24, 2020 28.43 28.43 28.43 10 +0.00(+0.00%)
Apr 23, 2020 28.50 28.65 28.43 28.43 375 +2.18(+8.30%)
Apr 22, 2020 26.26 26.26 26.26 5 +0.00(+0.00%)
Apr 21, 2020 26.26 26.26 26.26 3 +0.00(+0.00%)
Apr 20, 2020 26.26 26.26 26.26 5 +0.00(+0.00%)
Apr 17, 2020 26.26 26.26 26.26 3 +0.00(+0.00%)
Apr 16, 2020 26.26 26.26 26.26 1 +0.00(+0.00%)
Apr 15, 2020 26.26 26.26 26.26 3 +0.00(+0.00%)
Apr 14, 2020 26.26 26.26 26.26 1 +0.00(+0.00%)
Apr 13, 2020 26.26 26.26 26.26 5 +0.00(+0.00%)
Apr 09, 2020 26.26 26.26 26.26 17 +0.00(+0.00%)
Apr 08, 2020 26.26 26.26 26.26 2 +0.00(+0.00%)
Apr 07, 2020 26.26 26.26 26.26 18 +0.00(+0.00%)
Apr 06, 2020 26.26 26.26 26.26 1 +0.00(+0.00%)
Apr 03, 2020 26.26 26.26 26.26 3 +0.00(+0.00%)
Apr 02, 2020 26.26 26.26 26.26 6 +0.00(+0.00%)
Apr 01, 2020 26.26 26.26 26.26 7 +0.00(+0.00%)
Mar 31, 2020 26.26 26.26 26.26 43 +0.00(+0.00%)
Mar 30, 2020 26.26 26.26 26.26 3 +0.00(+0.00%)
Mar 27, 2020 25.99 26.26 25.99 26.26 416 -1.06(-3.89%)
Mar 26, 2020 27.32 27.32 27.32 27.32 137 +1.27(+4.87%)
Mar 25, 2020 26.05 26.05 26.05 4 +0.00(+0.00%)
Mar 24, 2020 25.25 26.05 25.25 26.05 525 +1.53(+6.22%)
Mar 23, 2020 24.11 24.52 24.02 24.52 632 -0.78(-3.09%)
Mar 20, 2020 25.30 25.30 25.30 78 +0.00(+0.00%)
Mar 19, 2020 24.34 25.30 24.31 25.30 1,313 -0.43(-1.66%)
Mar 18, 2020 25.66 25.73 25.66 25.73 131 -1.72(-6.25%)
Mar 17, 2020 26.63 27.45 26.63 27.45 150 +1.34(+5.12%)
Mar 16, 2020 26.47 26.47 26.11 26.11 167 -1.56(-5.63%)
Mar 13, 2020 27.67 27.67 27.67 212 +0.00(+0.00%)
Mar 12, 2020 28.24 28.24 27.67 27.67 264 -3.10(-10.08%)
Mar 11, 2020 30.77 30.77 30.77 1 +0.00(+0.00%)
Mar 10, 2020 30.34 30.77 30.34 30.77 107 +1.40(+4.75%)
Mar 09, 2020 29.37 29.37 29.37 29.37 313 -2.57(-8.05%)
Mar 06, 2020 31.95 31.95 31.95 3 +0.00(+0.00%)
Mar 05, 2020 31.83 31.95 31.83 31.95 111 +0.12(+0.38%)
Mar 04, 2020 31.83 31.83 31.83 161 +0.00(+0.00%)
Mar 03, 2020 31.83 31.83 31.83 47 +0.00(+0.00%)
Mar 02, 2020 31.49 31.83 31.35 31.83 6,259 +0.56(+1.80%)
Feb 28, 2020 31.18 31.29 31.18 31.27 520 -0.59(-1.86%)
Feb 27, 2020 31.86 31.86 31.86 54 +0.00(+0.00%)
Feb 26, 2020 31.86 31.86 31.86 69 +0.00(+0.00%)
Feb 25, 2020 31.74 31.86 31.72 31.86 373 -1.09(-3.30%)
Feb 24, 2020 32.95 32.95 32.95 0 +0.00(+0.00%)
Feb 21, 2020 32.95 32.95 32.95 2 +0.00(+0.00%)
Feb 20, 2020 32.95 32.95 32.95 62 +0.00(+0.00%)
Feb 19, 2020 32.95 32.95 32.95 15 +0.00(+0.00%)
Feb 18, 2020 32.70 32.95 32.70 32.95 4,178 -0.15(-0.46%)
Feb 14, 2020 32.89 33.10 32.89 33.10 104 +0.50(+1.53%)
Feb 13, 2020 32.60 32.60 32.60 82 +0.00(+0.00%)
Feb 12, 2020 32.60 32.60 32.60 1 +0.00(+0.00%)
Feb 11, 2020 32.49 32.60 32.49 32.60 421 +0.55(+1.71%)
Feb 10, 2020 31.81 32.05 31.81 32.05 1,438 +0.10(+0.30%)
Feb 07, 2020 31.96 31.96 31.96 4 +0.00(+0.00%)
Feb 06, 2020 31.96 31.96 31.96 8 +0.00(+0.00%)
Feb 05, 2020 31.82 31.96 31.82 31.96 105 +0.17(+0.54%)
Feb 04, 2020 31.72 31.94 31.72 31.78 1,506 +0.76(+2.44%)
Feb 03, 2020 31.03 31.03 31.03 5 +0.00(+0.00%)
Jan 31, 2020 31.03 31.03 31.03 31.03 208 -0.62(-1.97%)
Jan 30, 2020 31.25 31.65 31.24 31.65 9,956 -0.16(-0.52%)
Jan 29, 2020 31.81 31.81 31.81 2 +0.00(+0.00%)
Jan 28, 2020 31.81 31.81 31.81 3 +0.00(+0.00%)
Jan 27, 2020 31.62 31.81 31.53 31.81 248 -1.26(-3.81%)
Jan 24, 2020 33.06 33.07 32.93 33.07 416 -0.07(-0.22%)
Jan 23, 2020 33.15 33.15 33.15 33.15 210 -0.79(-2.32%)
Jan 22, 2020 33.93 33.93 33.93 8 +0.00(+0.00%)
Jan 21, 2020 33.75 33.93 33.75 33.93 743 -1.18(-3.35%)
Jan 17, 2020 35.05 35.11 35.01 35.11 1,250 +0.02(+0.07%)
Jan 16, 2020 34.87 35.20 34.87 35.09 17,485 +0.43(+1.23%)
Jan 15, 2020 34.72 35.02 34.52 34.66 5,579 +0.03(+0.10%)
Jan 14, 2020 34.78 34.78 34.63 34.63 794 -0.04(-0.12%)
Jan 13, 2020 34.65 34.67 34.52 34.67 428 +0.89(+2.63%)
Jan 10, 2020 33.78 33.78 33.78 9 +0.00(+0.00%)
Jan 09, 2020 33.78 33.78 33.78 100 +0.00(+0.00%)
Jan 08, 2020 33.73 33.78 33.73 33.78 442 +0.31(+0.92%)
Jan 07, 2020 33.25 33.47 33.25 33.47 192 -0.97(-2.83%)
Jan 06, 2020 34.45 34.45 34.45 3 +0.00(+0.00%)
Jan 03, 2020 34.45 34.45 34.45 10 +0.00(+0.00%)
Jan 02, 2020 34.51 34.51 34.45 34.45 430 +0.96(+2.88%)
Dec 31, 2019 33.48 33.48 33.48 19 +0.00(+0.00%)
Dec 30, 2019 33.48 33.48 33.48 56 +0.00(+0.00%)
Dec 27, 2019 33.48 33.48 33.48 7 +0.00(+0.00%)
Dec 26, 2019 33.48 33.48 33.48 87 +0.00(+0.00%)
Dec 24, 2019 33.48 33.48 33.48 91 +0.00(+0.00%)
Dec 23, 2019 33.48 33.48 33.48 29 +0.00(+0.00%)
Dec 20, 2019 33.15 33.48 33.15 33.48 1,041 -0.04(-0.13%)
Dec 19, 2019 33.53 33.53 33.53 103 +0.00(+0.00%)
Dec 18, 2019 33.21 33.53 33.21 33.53 2,084 +0.21(+0.64%)
Dec 17, 2019 33.31 33.31 33.31 6 +0.00(+0.00%)
Dec 16, 2019 33.31 33.31 33.31 4 +0.00(+0.00%)
Dec 13, 2019 33.31 33.31 33.31 3 +0.08(+0.24%)
Dec 12, 2019 32.97 33.23 32.94 33.23 4,057 +1.24(+3.87%)
Dec 11, 2019 32.00 32.00 32.00 81 +0.00(+0.00%)
Dec 10, 2019 32.00 32.00 32.00 32.00 112 -0.33(-1.02%)
Dec 09, 2019 32.33 32.33 32.33 5 +0.00(+0.00%)
Dec 06, 2019 32.23 32.33 32.23 32.33 1,775 -0.29(-0.90%)
Dec 05, 2019 32.62 32.62 32.62 14 +0.00(+0.00%)
Dec 04, 2019 32.62 32.62 32.62 34 +0.00(+0.00%)
Dec 03, 2019 32.62 32.62 32.62 78 +0.00(+0.00%)
Dec 02, 2019 32.62 32.62 32.62 64 +0.00(+0.00%)
Nov 29, 2019 32.62 32.62 32.62 57 +0.00(+0.00%)
Nov 27, 2019 32.62 32.62 32.62 32.62 104 +0.12(+0.38%)
Nov 26, 2019 32.49 32.49 32.49 62 +0.00(+0.00%)
Nov 25, 2019 32.49 32.49 32.49 4 +0.00(+0.00%)
Nov 22, 2019 32.49 32.49 32.49 54 +0.00(+0.00%)
Nov 21, 2019 32.49 32.49 32.49 13 +0.00(+0.00%)
Nov 20, 2019 32.49 32.49 32.49 6 +0.00(+0.00%)
Nov 19, 2019 32.49 32.49 32.49 5 +0.00(+0.00%)
Nov 18, 2019 32.49 32.49 32.49 2 +0.00(+0.00%)
Nov 15, 2019 32.49 32.49 32.49 107 +0.00(+0.00%)
Nov 14, 2019 32.49 32.49 32.49 4 +0.00(+0.00%)
Nov 13, 2019 32.49 32.49 32.49 3 +0.00(+0.00%)
Nov 12, 2019 32.49 32.49 32.49 32.49 430 -0.10(-0.29%)
Nov 11, 2019 32.59 32.59 32.59 32.59 217 -1.05(-3.11%)
Nov 08, 2019 33.64 33.64 33.64 225 +0.00(+0.00%)
Nov 07, 2019 33.64 33.64 33.64 2 +0.00(+0.00%)
Nov 06, 2019 33.64 33.64 33.64 8 +0.00(+0.00%)
Nov 05, 2019 33.54 33.64 33.54 33.64 1,905 +1.82(+5.71%)
Nov 04, 2019 31.82 31.82 31.82 2 +0.00(+0.00%)
Nov 01, 2019 31.82 31.82 31.82 85 +0.00(+0.00%)
Oct 31, 2019 31.82 31.82 31.82 2 +0.00(+0.00%)
Oct 30, 2019 31.82 31.82 31.82 31.82 398 -0.04(-0.13%)
Oct 29, 2019 31.86 31.86 31.86 31.86 210 -0.16(-0.51%)
Oct 28, 2019 32.10 32.61 32.02 32.02 887 +0.33(+1.03%)
Oct 25, 2019 31.70 31.70 31.70 31.70 104 +0.44(+1.41%)
Oct 24, 2019 31.26 31.26 31.26 2 +0.00(+0.00%)
Oct 23, 2019 31.26 31.26 31.26 2 +0.00(+0.00%)
Oct 22, 2019 31.26 31.26 31.26 2 +0.00(+0.00%)
Oct 21, 2019 31.26 31.26 31.26 7 +0.00(+0.00%)
Oct 18, 2019 31.36 31.40 31.26 31.26 730 +0.13(+0.43%)
Oct 17, 2019 31.12 31.12 31.12 2 +0.00(+0.00%)
Oct 16, 2019 31.12 31.12 31.12 34 +0.00(+0.00%)
Oct 15, 2019 31.14 31.14 31.12 31.12 1,178 +0.10(+0.31%)
Oct 14, 2019 31.05 31.05 31.03 31.03 862 -0.05(-0.15%)
Oct 11, 2019 31.10 31.10 31.06 31.08 730 +1.00(+3.31%)
Oct 09, 2019 30.08 30.08 30.08 0 +0.00(+0.00%)
Oct 08, 2019 30.08 30.08 30.08 30.08 211 -0.52(-1.69%)
Oct 07, 2019 30.60 30.60 30.60 52 +0.00(+0.00%)
Oct 04, 2019 30.60 30.60 30.60 1 +0.00(+0.00%)
Oct 03, 2019 30.60 30.65 30.60 30.60 1,170 +0.21(+0.69%)
Oct 02, 2019 30.39 30.39 30.39 30.39 213 +0.01(+0.03%)
Oct 01, 2019 30.38 30.38 30.38 48 +0.00(+0.00%)
Sep 30, 2019 30.23 30.52 30.23 30.38 1,623 +0.32(+1.05%)
Sep 27, 2019 30.30 30.55 30.06 30.06 3,445 -0.30(-0.99%)
Sep 26, 2019 30.36 30.36 30.36 30.36 331 -0.37(-1.20%)
Sep 25, 2019 30.73 30.73 30.73 2 +0.40(+1.33%)
Sep 24, 2019 30.33 30.33 30.33 30.33 533 -0.04(-0.12%)
Sep 23, 2019 30.37 30.37 30.37 30.37 118 -0.36(-1.17%)
Sep 20, 2019 30.93 30.93 30.73 30.73 1,904 -0.43(-1.40%)
Sep 19, 2019 31.16 31.16 31.16 31.16 1,683 -0.10(-0.33%)
Sep 18, 2019 31.36 31.36 31.26 31.26 6,391 -0.48(-1.52%)
Sep 17, 2019 31.75 31.75 31.75 1 +0.00(+0.00%)
Sep 16, 2019 31.75 31.75 31.75 31.75 130 -0.27(-0.85%)
Sep 13, 2019 32.06 32.06 32.02 32.02 211 +0.67(+2.14%)
Sep 12, 2019 31.35 31.35 31.35 19 +0.00(+0.00%)
Sep 11, 2019 31.43 31.43 31.35 31.35 1,525 +0.26(+0.85%)
Sep 10, 2019 31.09 31.09 31.09 31.09 1,664 +0.03(+0.09%)
Sep 09, 2019 31.06 31.06 31.06 31.06 319 +0.04(+0.12%)
Sep 06, 2019 31.02 31.02 31.02 1 +0.00(+0.00%)
Sep 05, 2019 31.02 31.02 31.02 31.02 549 +0.27(+0.89%)
Sep 04, 2019 30.74 30.74 30.74 30.74 954 +0.87(+2.90%)
Sep 03, 2019 29.88 29.88 29.88 23 +0.00(+0.00%)
Aug 30, 2019 29.78 29.88 29.78 29.88 1,375 -0.15(-0.49%)
Aug 29, 2019 30.02 30.23 30.02 30.03 956 +0.43(+1.44%)
Aug 27, 2019 29.60 29.60 29.60 0 +0.00(+0.00%)
Aug 26, 2019 29.64 29.64 29.60 29.60 1,686 +0.08(+0.29%)
Aug 23, 2019 29.92 30.04 29.52 29.52 2,750 -1.63(-5.25%)
Aug 22, 2019 31.15 31.15 31.15 32 +0.00(+0.00%)
Aug 21, 2019 31.13 31.15 31.13 31.15 321 +0.58(+1.89%)
Aug 20, 2019 30.57 30.57 30.57 15 +0.00(+0.00%)
Aug 19, 2019 30.57 30.57 30.57 30.57 698 +0.66(+2.21%)
Aug 16, 2019 29.76 30.05 29.76 29.91 6,136 +0.68(+2.33%)
Aug 15, 2019 29.20 29.30 29.20 29.23 1,893 +0.60(+2.11%)
Aug 14, 2019 28.78 28.78 28.63 28.63 1,825 -1.04(-3.50%)
Aug 13, 2019 29.67 29.67 29.67 29.67 819 +0.13(+0.43%)
Aug 12, 2019 29.54 29.54 29.54 19 +0.00(+0.00%)
Aug 09, 2019 29.54 29.54 29.54 3 +0.00(+0.00%)
Aug 08, 2019 29.54 29.54 29.54 4 +0.00(+0.00%)
Aug 07, 2019 29.54 29.54 29.54 5 +0.00(+0.00%)
Aug 06, 2019 29.54 29.54 29.54 6 +0.00(+0.00%)
Aug 05, 2019 30.02 30.02 29.54 29.54 1,197 -2.42(-7.58%)
Aug 02, 2019 31.96 31.96 31.96 15 +0.00(+0.00%)
Aug 01, 2019 31.96 31.96 31.96 31.96 111 -1.11(-3.36%)
Jul 31, 2019 33.07 33.07 33.07 5 +0.00(+0.00%)
Jul 30, 2019 33.07 33.07 33.07 7 +0.00(+0.00%)
Jul 29, 2019 33.07 33.07 33.07 33.07 954 -0.86(-2.54%)
Jul 26, 2019 33.94 33.94 33.94 107 +0.00(+0.00%)
Jul 25, 2019 33.94 33.94 33.94 2 +0.00(+0.00%)
Jul 24, 2019 33.94 33.94 33.94 2 +0.00(+0.00%)
Jul 23, 2019 33.94 33.94 33.94 3 +0.00(+0.00%)
Jul 22, 2019 34.10 34.10 33.94 33.94 1,429 -0.18(-0.53%)
Jul 19, 2019 34.17 34.17 34.11 34.12 1,269 +0.31(+0.91%)
Jul 18, 2019 33.81 33.81 33.81 2 +0.00(+0.00%)
Jul 17, 2019 33.81 33.81 33.81 4 +0.00(+0.00%)
Jul 16, 2019 33.81 33.81 33.81 37 +0.00(+0.00%)
Jul 15, 2019 33.81 33.81 33.81 4 +0.00(+0.00%)
Jul 12, 2019 33.81 33.81 33.81 3 +0.00(+0.00%)
Jul 11, 2019 33.81 33.81 33.81 2 +0.00(+0.00%)
Jul 10, 2019 33.81 33.81 33.81 3 +0.00(+0.00%)
Jul 09, 2019 33.81 33.81 33.81 76 +0.00(+0.00%)
Jul 08, 2019 33.81 33.81 33.81 39 +0.00(+0.00%)
Jul 05, 2019 33.81 33.81 33.81 8 +0.00(+0.00%)
Jul 03, 2019 33.81 33.81 33.81 7 +0.00(+0.00%)
Jul 02, 2019 33.81 33.81 33.81 4 +0.00(+0.00%)
Jul 01, 2019 33.81 33.81 33.81 129 +0.00(+0.00%)
Jun 28, 2019 33.81 33.81 33.81 21 +0.00(+0.00%)
Jun 27, 2019 33.81 33.81 33.81 3 +0.00(+0.00%)
Jun 26, 2019 33.81 33.81 33.81 101 +0.00(+0.00%)
Jun 25, 2019 33.81 33.81 33.81 2 +0.00(+0.00%)
Jun 24, 2019 33.81 33.81 33.81 16 +0.00(+0.00%)
Jun 21, 2019 33.81 33.81 33.81 6 +0.00(+0.00%)
Jun 20, 2019 33.81 33.81 33.81 33.81 144 +0.10(+0.30%)
Jun 19, 2019 33.50 33.71 33.50 33.71 376 +0.19(+0.57%)
Jun 18, 2019 33.67 33.68 33.52 33.52 8,647 +0.19(+0.56%)
Jun 17, 2019 33.33 33.33 33.33 2 +0.00(+0.00%)
Jun 14, 2019 33.33 33.33 33.33 2 +0.47(+1.44%)
Jun 13, 2019 32.86 32.86 32.86 26 +0.00(+0.00%)
Jun 12, 2019 32.86 32.86 32.86 2 +0.00(+0.00%)
Jun 11, 2019 32.86 32.86 32.86 3 +0.00(+0.00%)
Jun 10, 2019 32.86 32.86 32.86 32.86 324 +0.70(+2.19%)
Jun 07, 2019 32.15 32.15 32.15 33 +0.00(+0.00%)
Jun 06, 2019 32.15 32.15 32.15 4 +0.00(+0.00%)
Jun 05, 2019 32.15 32.15 32.15 3 +0.00(+0.00%)
Jun 04, 2019 32.13 32.15 32.12 32.15 10,787 -0.55(-1.68%)
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.