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 (%)
Nov 30, 2016 28.46 28.51 28.46 28.51 790 +0.14(+0.51%)
Nov 29, 2016 28.37 28.37 28.37 28.37 495 +0.14(+0.50%)
Nov 28, 2016 28.14 28.26 28.14 28.23 750 -0.02(-0.06%)
Nov 23, 2016 28.24 28.24 28.24 94 +0.13(+0.46%)
Nov 22, 2016 28.27 28.27 28.11 28.11 2,297 +0.07(+0.24%)
Nov 21, 2016 28.16 28.16 28.03 28.05 9,016 +0.02(+0.06%)
Nov 18, 2016 28.03 28.03 28.02 28.03 357 +0.33(+1.19%)
Nov 16, 2016 27.70 27.70 27.70 34 -0.19(-0.70%)
Nov 15, 2016 27.80 27.89 27.79 27.89 772 +0.28(+1.01%)
Nov 14, 2016 27.57 27.62 27.53 27.62 1,969 -0.46(-1.65%)
Nov 10, 2016 28.08 28.08 28.08 0 -0.35(-1.22%)
Nov 09, 2016 28.42 28.68 28.37 28.43 3,643 -0.35(-1.21%)
Nov 08, 2016 28.48 28.87 28.48 28.77 20,630 +0.12(+0.42%)
Nov 07, 2016 28.60 28.67 28.57 28.65 2,275 -0.06(-0.21%)
Nov 04, 2016 28.66 28.74 28.65 28.71 43,643 -0.16(-0.55%)
Nov 03, 2016 28.91 28.91 28.86 28.87 9,791 -0.02(-0.06%)
Nov 02, 2016 29.04 29.04 28.89 28.89 11,498 -0.32(-1.10%)
Oct 31, 2016 29.21 29.21 29.21 20 +0.16(+0.55%)
Oct 28, 2016 29.27 29.27 29.05 29.05 508 -0.31(-1.06%)
Oct 27, 2016 29.36 29.36 29.36 29.36 1,831 -0.16(-0.53%)
Oct 26, 2016 29.52 29.52 29.52 29.52 1,793 -0.15(-0.50%)
Oct 25, 2016 29.76 29.76 29.66 29.66 593 +0.24(+0.80%)
Oct 20, 2016 29.54 29.43 29.43 29.43 26 -0.27(-0.92%)
Oct 19, 2016 29.71 29.71 29.69 29.70 676 +0.00(+0.01%)
Oct 18, 2016 29.76 29.76 29.70 29.70 607 +0.36(+1.24%)
Oct 17, 2016 29.34 29.35 29.34 29.34 1,423 -0.14(-0.48%)
Oct 14, 2016 29.68 29.68 29.48 29.48 4,881 +0.16(+0.54%)
Oct 13, 2016 29.30 29.32 29.24 29.32 593 -0.15(-0.51%)
Oct 12, 2016 29.55 29.55 29.45 29.47 1,937 +0.04(+0.14%)
Oct 11, 2016 29.61 29.73 29.43 29.43 41,824 -0.91(-3.00%)
Oct 10, 2016 30.34 30.34 30.34 30.34 1,201 +0.21(+0.70%)
Oct 07, 2016 30.13 30.13 30.13 30.13 118 -0.10(-0.33%)
Oct 06, 2016 30.23 30.23 30.23 30.23 238 -0.23(-0.75%)
Oct 05, 2016 30.37 30.46 30.37 30.46 12,930 +0.00(+0.00%)
Oct 04, 2016 30.48 30.49 30.44 30.46 4,109 +0.17(+0.56%)
Oct 03, 2016 30.26 30.40 30.26 30.29 2,607 -0.09(-0.31%)
Sep 30, 2016 30.36 30.38 30.36 30.38 614 -0.04(-0.14%)
Sep 29, 2016 30.42 30.42 30.42 30.42 71 +0.00(+0.00%)
Sep 28, 2016 30.44 30.44 30.42 30.42 9,575 -0.01(-0.03%)
Sep 27, 2016 30.36 30.43 30.36 30.43 692 +0.01(+0.04%)
Sep 26, 2016 30.42 30.42 30.42 30.42 1,067 -0.32(-1.04%)
Sep 23, 2016 30.74 30.74 30.74 30.74 6,424 -0.24(-0.76%)
Sep 22, 2016 31.03 31.03 30.96 30.98 1,246 +0.27(+0.88%)
Sep 21, 2016 30.71 30.71 30.71 30.71 593 +0.21(+0.67%)
Sep 20, 2016 30.51 30.63 30.42 30.50 25,094 +0.29(+0.94%)
Sep 19, 2016 30.29 30.33 30.22 30.22 1,678 +0.34(+1.14%)
Sep 16, 2016 30.13 30.13 29.88 29.88 10,404 +0.11(+0.35%)
Sep 14, 2016 29.91 29.77 29.77 29.77 11 +0.27(+0.93%)
Sep 13, 2016 29.54 29.55 29.41 29.50 1,657 -0.68(-2.24%)
Sep 12, 2016 29.64 30.18 29.64 30.17 4,355 +0.14(+0.46%)
Sep 09, 2016 30.41 30.56 30.03 30.03 46,536 -0.55(-1.79%)
Sep 08, 2016 30.33 30.58 30.33 30.58 598 +0.49(+1.62%)
Sep 07, 2016 30.08 30.09 30.08 30.09 13,512 +0.01(+0.03%)
Sep 06, 2016 30.09 30.19 30.08 30.08 5,705 +0.78(+2.66%)
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.