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 (%)
Apr 30, 2018 38.37 38.37 38.37 180 +0.43(+1.13%)
Apr 26, 2018 37.95 37.95 37.95 4 -0.15(-0.39%)
Apr 24, 2018 38.09 38.09 38.09 5 +0.72(+1.94%)
Apr 20, 2018 37.37 37.37 37.37 8 -0.42(-1.12%)
Apr 17, 2018 37.79 37.79 37.79 166 -0.23(-0.60%)
Apr 16, 2018 38.02 38.02 38.02 38.02 413 -0.30(-0.79%)
Apr 13, 2018 38.32 38.32 38.32 38.32 586 -0.23(-0.59%)
Apr 11, 2018 38.55 38.55 38.55 15 +0.50(+1.30%)
Apr 09, 2018 38.06 38.06 38.06 100 +0.74(+2.00%)
Apr 04, 2018 37.31 37.31 37.31 50 -0.15(-0.39%)
Apr 02, 2018 37.46 37.46 37.46 3 -0.28(-0.73%)
Mar 28, 2018 37.73 37.73 37.73 0 -0.38(-0.99%)
Mar 27, 2018 38.11 38.11 38.11 38.11 278 -0.44(-1.13%)
Mar 23, 2018 38.55 38.55 38.55 70 -0.35(-0.91%)
Mar 22, 2018 38.96 38.96 38.69 38.90 3,686 -0.81(-2.03%)
Mar 21, 2018 39.71 39.71 39.71 39.71 149 +0.15(+0.37%)
Mar 19, 2018 39.56 39.56 39.56 55 -0.32(-0.80%)
Mar 16, 2018 39.88 39.88 39.88 39.88 382 -0.03(-0.08%)
Mar 15, 2018 39.92 39.92 39.92 39.92 467 +0.30(+0.76%)
Mar 13, 2018 39.62 39.62 39.62 89 -0.56(-1.40%)
Mar 09, 2018 40.18 40.18 40.18 72 +1.40(+3.62%)
Mar 06, 2018 38.78 38.78 38.78 110 +0.18(+0.47%)
Mar 05, 2018 38.34 38.71 38.34 38.60 3,058 -0.28(-0.71%)
Mar 02, 2018 38.62 38.87 38.62 38.87 1,289 -0.16(-0.42%)
Mar 01, 2018 39.44 39.48 39.04 39.04 873 +0.16(+0.42%)
Feb 28, 2018 39.17 39.17 38.87 38.87 657 -0.29(-0.74%)
Feb 27, 2018 39.16 39.16 39.16 39.16 248 -0.06(-0.16%)
Feb 23, 2018 39.23 39.23 39.23 2 +0.19(+0.49%)
Feb 22, 2018 39.04 39.04 10,724 -0.14(-0.35%)
Feb 21, 2018 39.17 39.17 39.17 39.17 194 +0.63(+1.63%)
Feb 20, 2018 38.55 39.04 39.04 38.55 402 -0.49(-1.26%)
Feb 16, 2018 39.04 39.04 39.04 0 +0.36(+0.94%)
Feb 15, 2018 38.67 38.67 38.67 38.67 419 +0.78(+2.06%)
Feb 14, 2018 37.48 37.89 37.48 37.89 523 +0.33(+0.87%)
Feb 13, 2018 37.51 37.57 37.50 37.57 1,408 +0.23(+0.61%)
Feb 12, 2018 37.08 37.48 37.08 37.34 1,841 +0.48(+1.29%)
Feb 09, 2018 36.69 36.86 36.12 36.86 3,091 -0.12(-0.33%)
Feb 08, 2018 37.93 37.93 36.99 36.99 9,378 -1.30(-3.39%)
Feb 07, 2018 38.49 38.49 38.01 38.28 4,001 -0.94(-2.41%)
Feb 06, 2018 38.87 39.27 38.87 39.23 3,629 +0.18(+0.47%)
Feb 05, 2018 39.94 39.95 39.04 39.05 21,596 -0.98(-2.46%)
Feb 02, 2018 40.17 40.27 40.17 40.03 7,550 -0.71(-1.75%)
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.