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 (%)
Oct 31, 2019 31.82 31.82 31.82 2 +0.00(+0.00%)
Oct 30, 2019 31.82 31.82 31.82 31.82 398 -0.04(-0.13%)
Oct 29, 2019 31.86 31.86 31.86 31.86 210 -0.16(-0.51%)
Oct 28, 2019 32.10 32.61 32.02 32.02 887 +0.33(+1.03%)
Oct 25, 2019 31.70 31.70 31.70 31.70 104 +0.44(+1.41%)
Oct 24, 2019 31.26 31.26 31.26 2 +0.00(+0.00%)
Oct 23, 2019 31.26 31.26 31.26 2 +0.00(+0.00%)
Oct 22, 2019 31.26 31.26 31.26 2 +0.00(+0.00%)
Oct 21, 2019 31.26 31.26 31.26 7 +0.00(+0.00%)
Oct 18, 2019 31.36 31.40 31.26 31.26 730 +0.13(+0.43%)
Oct 17, 2019 31.12 31.12 31.12 2 +0.00(+0.00%)
Oct 16, 2019 31.12 31.12 31.12 34 +0.00(+0.00%)
Oct 15, 2019 31.14 31.14 31.12 31.12 1,178 +0.10(+0.31%)
Oct 14, 2019 31.05 31.05 31.03 31.03 862 -0.05(-0.15%)
Oct 11, 2019 31.10 31.10 31.06 31.08 730 +1.00(+3.31%)
Oct 09, 2019 30.08 30.08 30.08 0 +0.00(+0.00%)
Oct 08, 2019 30.08 30.08 30.08 30.08 211 -0.52(-1.69%)
Oct 07, 2019 30.60 30.60 30.60 52 +0.00(+0.00%)
Oct 04, 2019 30.60 30.60 30.60 1 +0.00(+0.00%)
Oct 03, 2019 30.60 30.65 30.60 30.60 1,170 +0.21(+0.69%)
Oct 02, 2019 30.39 30.39 30.39 30.39 213 +0.01(+0.03%)
Oct 01, 2019 30.38 30.38 30.38 48 +0.00(+0.00%)
Sep 30, 2019 30.23 30.52 30.23 30.38 1,623 +0.32(+1.05%)
Sep 27, 2019 30.30 30.55 30.06 30.06 3,445 -0.30(-0.99%)
Sep 26, 2019 30.36 30.36 30.36 30.36 331 -0.37(-1.20%)
Sep 25, 2019 30.73 30.73 30.73 2 +0.40(+1.33%)
Sep 24, 2019 30.33 30.33 30.33 30.33 533 -0.04(-0.12%)
Sep 23, 2019 30.37 30.37 30.37 30.37 118 -0.36(-1.17%)
Sep 20, 2019 30.93 30.93 30.73 30.73 1,904 -0.43(-1.40%)
Sep 19, 2019 31.16 31.16 31.16 31.16 1,683 -0.10(-0.33%)
Sep 18, 2019 31.36 31.36 31.26 31.26 6,391 -0.48(-1.52%)
Sep 17, 2019 31.75 31.75 31.75 1 +0.00(+0.00%)
Sep 16, 2019 31.75 31.75 31.75 31.75 130 -0.27(-0.85%)
Sep 13, 2019 32.06 32.06 32.02 32.02 211 +0.67(+2.14%)
Sep 12, 2019 31.35 31.35 31.35 19 +0.00(+0.00%)
Sep 11, 2019 31.43 31.43 31.35 31.35 1,525 +0.26(+0.85%)
Sep 10, 2019 31.09 31.09 31.09 31.09 1,664 +0.03(+0.09%)
Sep 09, 2019 31.06 31.06 31.06 31.06 319 +0.04(+0.12%)
Sep 06, 2019 31.02 31.02 31.02 1 +0.00(+0.00%)
Sep 05, 2019 31.02 31.02 31.02 31.02 549 +0.27(+0.89%)
Sep 04, 2019 30.74 30.74 30.74 30.74 954 +0.87(+2.90%)
Sep 03, 2019 29.88 29.88 29.88 23 +0.00(+0.00%)
Aug 30, 2019 29.78 29.88 29.78 29.88 1,375 -0.15(-0.49%)
Aug 29, 2019 30.02 30.23 30.02 30.03 956 +0.43(+1.44%)
Aug 27, 2019 29.60 29.60 29.60 0 +0.00(+0.00%)
Aug 26, 2019 29.64 29.64 29.60 29.60 1,686 +0.08(+0.29%)
Aug 23, 2019 29.92 30.04 29.52 29.52 2,750 -1.63(-5.25%)
Aug 22, 2019 31.15 31.15 31.15 32 +0.00(+0.00%)
Aug 21, 2019 31.13 31.15 31.13 31.15 321 +0.58(+1.89%)
Aug 20, 2019 30.57 30.57 30.57 15 +0.00(+0.00%)
Aug 19, 2019 30.57 30.57 30.57 30.57 698 +0.66(+2.21%)
Aug 16, 2019 29.76 30.05 29.76 29.91 6,136 +0.68(+2.33%)
Aug 15, 2019 29.20 29.30 29.20 29.23 1,893 +0.60(+2.11%)
Aug 14, 2019 28.78 28.78 28.63 28.63 1,825 -1.04(-3.50%)
Aug 13, 2019 29.67 29.67 29.67 29.67 819 +0.13(+0.43%)
Aug 12, 2019 29.54 29.54 29.54 19 +0.00(+0.00%)
Aug 09, 2019 29.54 29.54 29.54 3 +0.00(+0.00%)
Aug 08, 2019 29.54 29.54 29.54 4 +0.00(+0.00%)
Aug 07, 2019 29.54 29.54 29.54 5 +0.00(+0.00%)
Aug 06, 2019 29.54 29.54 29.54 6 +0.00(+0.00%)
Aug 05, 2019 30.02 30.02 29.54 29.54 1,197 -2.42(-7.58%)
Aug 02, 2019 31.96 31.96 31.96 15 +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.