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 31, 2016 26.27 26.27 26.26 26.26 2,768 -0.09(-0.35%)
Mar 30, 2016 26.37 26.37 26.34 26.35 648 +0.42(+1.62%)
Mar 29, 2016 25.78 26.07 25.78 25.93 5,859 +0.11(+0.42%)
Mar 24, 2016 25.82 25.82 25.82 25.82 238 -0.34(-1.28%)
Mar 22, 2016 26.17 26.16 26.16 26.16 2,580 -0.12(-0.46%)
Mar 18, 2016 26.32 26.28 26.28 26.28 1,351 +0.22(+0.84%)
Mar 17, 2016 26.00 26.14 25.96 26.06 5,951 +0.14(+0.56%)
Mar 16, 2016 25.92 25.92 25.92 25.92 652 +0.42(+1.64%)
Mar 15, 2016 25.46 25.54 25.46 25.50 2,213 -0.19(-0.72%)
Mar 14, 2016 25.68 25.68 25.68 25.68 428 +0.16(+0.63%)
Mar 11, 2016 25.35 25.55 25.35 25.52 23,515 +0.57(+2.28%)
Mar 10, 2016 24.98 24.98 24.86 24.95 3,693 -0.25(-0.98%)
Mar 09, 2016 25.32 25.32 25.20 25.20 1,055 +0.03(+0.12%)
Mar 08, 2016 25.17 25.17 25.17 25.17 564 -0.10(-0.40%)
Mar 07, 2016 25.41 25.41 25.27 25.27 941 -0.53(-2.05%)
Mar 04, 2016 25.39 25.80 25.39 25.80 3,395 +0.66(+2.62%)
Mar 03, 2016 24.98 25.17 24.98 25.14 15,838 +0.00(+0.00%)
Mar 02, 2016 24.93 25.14 24.80 25.14 10,144 +0.62(+2.52%)
Mar 01, 2016 24.21 24.52 24.21 24.52 29,612 +0.64(+2.69%)
Feb 29, 2016 23.88 23.88 23.88 23.88 296 +0.04(+0.16%)
Feb 26, 2016 23.91 23.97 23.78 23.84 1,095 +0.14(+0.60%)
Feb 25, 2016 23.56 23.70 23.56 23.70 1,165 +0.25(+1.08%)
Feb 24, 2016 23.45 23.45 23.45 23.45 280 -0.27(-1.14%)
Feb 23, 2016 23.99 23.99 23.72 23.72 299 -0.39(-1.63%)
Feb 22, 2016 24.01 24.19 24.01 24.11 12,376 +0.38(+1.62%)
Feb 19, 2016 23.58 23.73 23.54 23.73 2,159 +0.39(+1.67%)
Feb 18, 2016 23.54 23.54 23.34 23.34 2,706 +0.22(+0.97%)
Feb 16, 2016 23.12 23.11 23.11 23.11 51 +0.38(+1.67%)
Feb 12, 2016 22.42 22.73 22.73 22.73 17,083 +0.52(+2.36%)
Feb 11, 2016 22.20 22.21 22.07 22.21 2,759 +0.00(+0.02%)
Feb 10, 2016 22.37 22.46 22.20 22.20 2,772 +0.14(+0.63%)
Feb 09, 2016 22.18 22.25 21.98 22.07 16,163 -0.24(-1.09%)
Feb 08, 2016 22.36 22.39 22.15 22.31 63,526 -0.40(-1.76%)
Feb 05, 2016 22.99 23.00 22.66 22.71 7,183 +0.01(+0.04%)
Feb 04, 2016 22.86 23.07 22.70 22.70 43,674 -0.21(-0.91%)
Feb 03, 2016 22.81 22.95 22.61 22.91 6,641 -0.14(-0.61%)
Feb 02, 2016 23.24 23.24 22.98 23.05 30,270 -0.20(-0.84%)
Feb 01, 2016 23.17 23.34 22.94 23.25 243,718 -0.20(-0.83%)
Jan 29, 2016 23.42 23.57 23.27 23.44 8,321,948 +0.42(+1.84%)
Jan 28, 2016 23.14 23.15 22.89 23.02 80,551 +0.21(+0.93%)
Jan 27, 2016 23.16 23.27 22.72 22.81 325,918 -0.54(-2.30%)
Jan 26, 2016 23.34 23.38 23.34 23.34 7,499 +0.15(+0.67%)
Jan 25, 2016 23.48 23.48 23.19 23.19 13,026 -0.23(-0.97%)
Jan 22, 2016 23.63 23.63 23.31 23.42 30,546 +0.29(+1.26%)
Jan 21, 2016 22.94 23.38 22.94 23.13 7,873 -0.43(-1.82%)
Jan 20, 2016 23.41 23.58 22.94 23.55 31,659 -0.41(-1.73%)
Jan 19, 2016 24.12 24.23 23.80 23.97 32,918 +0.10(+0.41%)
Jan 15, 2016 23.99 23.87 23.87 23.87 17,329 -0.74(-3.01%)
Jan 14, 2016 24.43 24.68 24.38 24.61 10,005 -0.07(-0.28%)
Jan 13, 2016 24.82 24.90 24.51 24.68 17,523 -0.29(-1.18%)
Jan 12, 2016 25.19 25.19 24.89 24.98 3,152 +0.20(+0.81%)
Jan 11, 2016 24.99 25.13 24.78 24.78 15,586 -0.07(-0.29%)
Jan 08, 2016 25.43 25.43 24.85 24.85 22,970 -1.00(-3.89%)
Jan 07, 2016 26.00 26.19 25.79 25.85 31,983 -0.51(-1.93%)
Jan 06, 2016 26.49 26.52 26.30 26.36 30,157 -0.48(-1.79%)
Jan 05, 2016 26.81 26.96 26.70 26.84 61,199 +0.17(+0.64%)
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.