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, 2017 37.50 37.56 37.45 37.56 4,005 +0.00(+0.00%)
Nov 29, 2017 37.66 37.79 37.56 37.56 7,290 +0.03(+0.09%)
Nov 28, 2017 37.51 37.53 37.41 37.53 4,408 -0.11(-0.30%)
Nov 22, 2017 37.64 37.64 37.64 154 +0.03(+0.09%)
Nov 21, 2017 37.59 37.61 37.59 37.61 1,309 +0.24(+0.63%)
Nov 20, 2017 37.01 37.37 37.01 37.37 2,361 +0.46(+1.24%)
Nov 17, 2017 36.97 36.98 36.91 36.91 946 -0.33(-0.88%)
Nov 16, 2017 37.31 37.32 37.23 37.24 21,661 -0.11(-0.30%)
Nov 15, 2017 37.35 37.35 37.35 37.35 124 -0.14(-0.37%)
Nov 14, 2017 37.35 37.49 37.29 37.49 7,925 -0.23(-0.62%)
Nov 13, 2017 37.75 37.75 37.73 37.73 12,388 -0.03(-0.07%)
Nov 10, 2017 37.75 37.75 37.75 37.75 138 +0.21(+0.55%)
Nov 09, 2017 37.55 37.55 37.55 37.55 305 -0.16(-0.44%)
Nov 08, 2017 37.71 37.71 37.71 37.71 272 +0.18(+0.48%)
Nov 07, 2017 37.63 37.64 37.53 37.53 2,246 -0.02(-0.05%)
Nov 03, 2017 37.55 37.55 37.55 12 -0.01(-0.02%)
Nov 02, 2017 37.48 37.56 37.48 37.55 4,211 +0.18(+0.49%)
Nov 01, 2017 37.47 37.47 37.31 37.37 7,431 +0.46(+1.24%)
Oct 31, 2017 36.91 36.91 36.91 36.91 463 +0.42(+1.14%)
Oct 30, 2017 36.59 36.59 36.50 36.50 508 -0.33(-0.89%)
Oct 27, 2017 36.85 36.85 36.80 36.83 981 -0.33(-0.89%)
Oct 26, 2017 37.07 37.17 37.04 37.16 7,446 +0.15(+0.40%)
Oct 25, 2017 37.19 37.19 36.95 37.01 1,370 -0.19(-0.51%)
Oct 24, 2017 37.05 37.20 37.01 37.20 4,628 -0.29(-0.79%)
Oct 23, 2017 37.49 37.49 37.49 37.49 205 +0.10(+0.25%)
Oct 20, 2017 37.38 37.40 37.34 37.40 1,228 +0.37(+1.01%)
Oct 19, 2017 37.00 37.03 36.95 37.03 617 -0.62(-1.63%)
Oct 18, 2017 37.64 37.67 37.63 37.64 2,268 -0.01(-0.02%)
Oct 17, 2017 37.63 37.65 37.52 37.65 953 -0.10(-0.26%)
Oct 16, 2017 37.67 37.75 37.67 37.75 1,242 +0.16(+0.44%)
Oct 13, 2017 37.44 37.58 37.44 37.58 243 +0.33(+0.88%)
Oct 12, 2017 37.25 37.25 37.25 37.25 173 +0.03(+0.07%)
Oct 11, 2017 37.18 37.33 37.07 37.23 9,625 -0.62(-1.63%)
Oct 10, 2017 37.83 38.09 37.83 37.84 2,226 +0.32(+0.87%)
Oct 09, 2017 37.43 37.52 37.42 37.52 962 -0.16(-0.43%)
Oct 03, 2017 37.68 37.68 37.68 28 +0.62(+1.68%)
Oct 02, 2017 37.11 37.11 37.05 37.05 745 +0.26(+0.71%)
Sep 29, 2017 36.61 36.79 36.61 36.79 445 +0.49(+1.36%)
Sep 27, 2017 36.30 36.30 36.30 0 +0.20(+0.55%)
Sep 25, 2017 36.10 36.10 36.10 25 -1.00(-2.69%)
Sep 22, 2017 37.03 37.10 37.03 37.10 3,139 -0.06(-0.16%)
Sep 21, 2017 37.15 37.16 37.11 37.16 542 +0.06(+0.16%)
Sep 20, 2017 37.24 37.24 37.04 37.10 2,318 +0.15(+0.42%)
Sep 19, 2017 36.94 36.94 36.94 36.94 1,006 -0.22(-0.60%)
Sep 18, 2017 37.12 37.16 37.03 37.16 776 +0.44(+1.19%)
Sep 15, 2017 36.66 36.79 36.58 36.73 2,479 -0.16(-0.44%)
Sep 13, 2017 36.89 36.89 36.89 1 +0.27(+0.75%)
Sep 11, 2017 36.61 36.61 36.61 0 +0.37(+1.02%)
Sep 08, 2017 36.29 36.29 36.24 36.25 2,673 +0.37(+1.03%)
Sep 07, 2017 35.76 35.88 35.76 35.88 1,639 +0.42(+1.19%)
Sep 06, 2017 35.44 35.46 35.37 35.45 4,022 +0.21(+0.59%)
Sep 05, 2017 35.33 35.33 35.25 35.25 463 -0.33(-0.92%)
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.