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 (%)
Aug 31, 2018 34.17 34.17 34.17 0 +0.00(+0.00%)
Aug 30, 2018 34.54 34.54 34.17 34.17 329 -0.38(-1.09%)
Aug 29, 2018 34.55 34.55 34.55 2 -0.00(-0.01%)
Aug 28, 2018 34.55 34.55 34.55 34.55 211 -0.11(-0.31%)
Aug 27, 2018 34.66 34.66 34.66 34.66 219 +0.53(+1.56%)
Aug 24, 2018 34.13 34.13 34.13 5 +0.00(+0.00%)
Aug 23, 2018 34.12 34.12 34.13 72 +0.00(+0.00%)
Aug 22, 2018 34.12 34.12 34.12 34.12 202 -0.15(-0.43%)
Aug 21, 2018 34.02 34.27 34.02 34.27 410 +0.72(+2.14%)
Aug 20, 2018 33.58 33.58 33.55 33.55 1,424 +0.35(+1.05%)
Aug 17, 2018 33.21 33.21 33.21 33.21 434 -0.22(-0.66%)
Aug 16, 2018 33.43 33.43 33.43 5 +0.00(+0.00%)
Aug 15, 2018 33.36 33.76 33.36 33.43 899 -1.07(-3.09%)
Aug 14, 2018 34.49 34.49 34.49 28 -0.00(-0.00%)
Aug 13, 2018 34.69 34.69 34.49 34.49 818 -0.29(-0.84%)
Aug 10, 2018 34.79 34.79 34.79 34.79 108 -0.10(-0.29%)
Aug 09, 2018 34.88 34.88 34.89 11 +0.00(+0.01%)
Aug 08, 2018 34.88 34.88 34.88 34.88 304 -0.24(-0.69%)
Aug 07, 2018 35.09 35.18 35.09 35.13 1,316 +0.47(+1.35%)
Aug 06, 2018 34.59 34.66 34.59 34.66 670 -0.28(-0.79%)
Aug 03, 2018 34.89 34.93 34.89 34.93 543 -0.51(-1.43%)
Aug 02, 2018 35.10 35.44 35.10 35.44 820 +0.00(+0.00%)
Aug 01, 2018 25 +0.00(+0.00%)
Jul 31, 2018 35.93 36.17 35.93 36.17 358 +0.18(+0.50%)
Jul 30, 2018 35.89 35.99 35.89 35.99 699 +0.00(+0.00%)
Jul 27, 2018 177 +0.00(+0.00%)
Jul 24, 2018 35.84 35.84 35.84 177 +0.62(+1.75%)
Jul 20, 2018 35.22 35.22 35.22 2 -0.04(-0.12%)
Jul 18, 2018 35.27 35.27 35.27 20 -0.12(-0.35%)
Jul 16, 2018 35.39 35.39 35.39 1 -0.24(-0.68%)
Jul 13, 2018 35.49 35.64 35.49 35.63 958 +0.10(+0.27%)
Jul 12, 2018 35.33 35.54 35.33 35.54 445 -0.05(-0.14%)
Jul 10, 2018 35.59 35.59 35.59 20 -0.17(-0.49%)
Jul 09, 2018 35.80 35.82 35.76 35.76 898 +0.71(+2.02%)
Jul 06, 2018 34.82 35.05 34.82 35.05 489 -0.30(-0.86%)
Jul 02, 2018 35.36 35.36 35.36 89 -0.36(-1.00%)
Jun 29, 2018 35.86 35.86 35.72 35.72 11,147 +0.28(+0.78%)
Jun 28, 2018 35.44 35.44 35.44 35.44 185 -0.60(-1.66%)
Jun 27, 2018 36.04 36.04 36.04 36.04 452 -0.52(-1.41%)
Jun 25, 2018 36.55 36.55 36.55 5 -0.60(-1.61%)
Jun 22, 2018 37.35 37.35 37.15 37.15 359 -0.40(-1.06%)
Jun 20, 2018 37.55 37.55 37.55 61 +0.09(+0.24%)
Jun 19, 2018 37.19 37.46 37.19 37.46 769 -1.16(-3.01%)
Jun 14, 2018 38.62 38.62 38.62 109 -0.30(-0.77%)
Jun 12, 2018 38.92 38.92 38.92 46 +0.12(+0.30%)
Jun 11, 2018 38.59 38.80 38.57 38.80 3,700 +0.10(+0.26%)
Jun 08, 2018 38.70 38.70 38.70 38.70 226 -0.22(-0.56%)
Jun 07, 2018 39.00 39.02 38.92 38.92 5,278 -0.43(-1.08%)
Jun 06, 2018 38.97 39.35 38.96 39.35 1,526 +0.63(+1.62%)
Jun 05, 2018 38.72 38.72 38.72 38.72 153 +0.00(+0.00%)
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.