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, 2017 30.85 30.87 30.81 30.81 1,397 -0.08(-0.25%)
Mar 30, 2017 30.92 30.92 30.85 30.89 9,847 +0.03(+0.11%)
Mar 29, 2017 30.86 30.86 30.86 30.86 214 -0.09(-0.30%)
Mar 28, 2017 30.79 30.97 30.79 30.95 2,156 +0.40(+1.31%)
Mar 27, 2017 30.50 30.55 30.50 30.55 353 -0.20(-0.64%)
Mar 24, 2017 30.83 30.83 30.75 30.75 353 -0.11(-0.36%)
Mar 23, 2017 30.92 30.92 30.86 30.86 2,392 +0.20(+0.65%)
Mar 22, 2017 30.43 30.66 30.43 30.66 887 +0.28(+0.92%)
Mar 21, 2017 30.80 30.80 30.38 30.38 3,419 -0.08(-0.28%)
Mar 20, 2017 30.56 30.58 30.46 30.46 1,561 +0.01(+0.03%)
Mar 17, 2017 30.51 30.51 30.39 30.45 1,143 +0.14(+0.45%)
Mar 16, 2017 30.42 30.42 30.31 30.32 1,751 +0.10(+0.34%)
Mar 15, 2017 30.00 30.26 29.88 30.22 6,951 +0.31(+1.05%)
Mar 14, 2017 29.90 29.90 29.90 29.90 159 -0.14(-0.48%)
Mar 13, 2017 30.04 30.05 30.03 30.05 1,018 +0.17(+0.56%)
Mar 10, 2017 29.78 29.88 29.76 29.88 953 +0.36(+1.22%)
Mar 09, 2017 29.66 29.66 29.52 29.52 2,487 -0.42(-1.39%)
Mar 08, 2017 29.95 29.95 29.91 29.94 16,344 +0.11(+0.36%)
Mar 07, 2017 29.88 29.88 29.80 29.83 2,098 +0.09(+0.30%)
Mar 06, 2017 29.75 29.77 29.74 29.74 25,463 -0.09(-0.31%)
Mar 03, 2017 29.86 29.86 29.83 29.83 943 -0.03(-0.10%)
Mar 02, 2017 30.11 30.11 29.86 29.86 506 -0.40(-1.34%)
Mar 01, 2017 30.17 30.27 30.17 30.27 997 +0.42(+1.41%)
Feb 28, 2017 29.91 29.91 29.78 29.85 4,714 +0.06(+0.21%)
Feb 27, 2017 29.93 29.98 29.78 29.78 2,711 +0.04(+0.14%)
Feb 24, 2017 29.77 29.77 29.74 29.74 603 -0.37(-1.24%)
Feb 23, 2017 30.33 30.33 30.11 30.11 16,656 +0.19(+0.62%)
Feb 22, 2017 29.85 29.93 29.85 29.93 523 +0.31(+1.04%)
Feb 21, 2017 29.58 29.62 29.54 29.62 671 -0.02(-0.06%)
Feb 17, 2017 29.64 29.64 29.64 0 +0.06(+0.20%)
Feb 16, 2017 29.66 29.66 29.49 29.58 8,811 -0.18(-0.60%)
Feb 15, 2017 29.64 29.76 29.64 29.76 707 +0.32(+1.09%)
Feb 14, 2017 29.49 29.49 29.44 29.44 242 +0.07(+0.25%)
Feb 13, 2017 29.32 29.36 29.32 29.36 430 -0.19(-0.65%)
Feb 10, 2017 29.38 29.55 29.38 29.55 268 +0.18(+0.61%)
Feb 09, 2017 29.36 29.47 29.30 29.38 5,989 +0.03(+0.09%)
Feb 08, 2017 29.35 29.35 29.35 29.35 241 +0.12(+0.41%)
Feb 07, 2017 29.24 29.24 29.23 29.23 767 +0.06(+0.22%)
Feb 06, 2017 29.18 29.18 29.17 29.17 425 -0.03(-0.10%)
Feb 03, 2017 29.10 29.20 29.10 29.20 4,431 +0.04(+0.15%)
Feb 02, 2017 29.11 29.16 29.11 29.16 2,004 -0.03(-0.09%)
Feb 01, 2017 29.33 29.36 29.18 29.18 12,039 +0.11(+0.38%)
Jan 31, 2017 29.05 29.07 29.02 29.07 2,475 +0.10(+0.35%)
Jan 30, 2017 28.93 28.99 28.88 28.97 32,748 -0.09(-0.32%)
Jan 27, 2017 29.19 29.19 29.06 29.06 661 +0.08(+0.29%)
Jan 26, 2017 29.06 29.09 28.98 28.98 2,192 -0.03(-0.12%)
Jan 25, 2017 29.02 29.02 29.01 29.01 1,974 +0.13(+0.44%)
Jan 24, 2017 28.92 28.93 28.88 28.88 8,487 +0.42(+1.49%)
Jan 23, 2017 28.40 28.53 28.40 28.46 54,445 +0.05(+0.18%)
Jan 20, 2017 28.47 28.47 28.36 28.41 1,685 -0.03(-0.09%)
Jan 19, 2017 28.43 28.43 28.29 28.43 956 -0.09(-0.33%)
Jan 18, 2017 28.56 28.56 28.53 28.53 308 +0.15(+0.54%)
Jan 17, 2017 28.53 28.53 28.37 28.37 1,200 -0.20(-0.68%)
Jan 13, 2017 28.57 28.57 28.57 0 +0.08(+0.30%)
Jan 12, 2017 28.43 28.49 28.43 28.49 4,316 -0.26(-0.91%)
Jan 11, 2017 28.75 28.77 28.62 28.75 29,464 +0.24(+0.83%)
Jan 10, 2017 28.52 28.59 28.51 28.51 591 +0.43(+1.54%)
Jan 09, 2017 28.05 28.17 28.05 28.08 3,202 -0.01(-0.03%)
Jan 06, 2017 28.21 28.21 28.06 28.09 7,574 -0.15(-0.54%)
Jan 05, 2017 28.20 28.24 28.14 28.24 15,705 +0.27(+0.97%)
Jan 04, 2017 27.98 27.98 27.97 27.97 357 +0.22(+0.80%)
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.