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 (%)
May 31, 2019 32.70 32.70 32.70 16 +0.00(+0.00%)
May 29, 2019 32.70 32.70 32.70 0 -0.15(-0.45%)
May 28, 2019 32.85 32.85 32.85 17 +0.00(+0.00%)
May 23, 2019 32.85 32.85 32.85 0 +0.00(+0.00%)
May 22, 2019 32.85 32.85 32.85 18 +0.00(+0.00%)
May 21, 2019 32.85 32.85 32.85 2 +0.00(+0.00%)
May 20, 2019 32.85 32.85 32.85 32.85 192 -0.58(-1.74%)
May 16, 2019 33.43 33.43 33.43 0 +0.22(+0.66%)
May 15, 2019 33.21 33.21 33.21 2 +0.00(+0.00%)
May 14, 2019 33.21 33.21 33.21 10 +0.00(+0.00%)
May 13, 2019 33.21 33.21 33.21 45 +0.00(+0.00%)
May 10, 2019 33.21 33.21 33.21 33.21 214 +0.07(+0.23%)
May 09, 2019 33.14 33.14 33.14 33.14 324 -0.57(-1.69%)
May 08, 2019 33.71 33.71 33.71 33.71 528 -0.56(-1.63%)
May 07, 2019 34.27 34.27 34.27 4 +0.00(+0.00%)
May 06, 2019 34.27 34.27 34.27 34.27 123 -0.14(-0.42%)
May 02, 2019 34.41 34.41 34.41 0 +0.00(+0.00%)
May 01, 2019 34.41 34.41 34.41 2 +0.00(+0.00%)
Apr 30, 2019 34.41 34.41 34.41 3 +0.00(+0.00%)
Apr 29, 2019 34.41 34.41 34.41 2 +0.00(+0.00%)
Apr 26, 2019 34.41 34.41 34.41 2 +0.00(+0.00%)
Apr 25, 2019 34.41 34.41 34.41 34.41 152 -0.68(-1.93%)
Apr 24, 2019 35.09 35.09 35.09 104 +0.00(+0.00%)
Apr 23, 2019 35.09 35.09 35.09 2 +0.00(+0.00%)
Apr 22, 2019 35.09 35.09 35.09 6 +0.00(+0.00%)
Apr 18, 2019 35.09 35.09 35.09 20 +0.00(+0.00%)
Apr 17, 2019 35.09 35.09 35.09 2 +0.00(+0.00%)
Apr 16, 2019 35.09 35.09 35.09 35.09 230 -0.06(-0.18%)
Apr 15, 2019 35.15 35.15 35.15 35.15 119 -0.26(-0.74%)
Apr 12, 2019 35.41 35.41 35.41 4 +0.00(+0.00%)
Apr 11, 2019 35.41 35.41 35.41 2 +0.00(+0.00%)
Apr 10, 2019 35.41 35.41 35.41 2 +0.00(+0.00%)
Apr 09, 2019 35.41 35.41 35.41 53 +0.00(+0.00%)
Apr 08, 2019 35.41 35.41 35.41 35.41 245 -0.31(-0.86%)
Apr 05, 2019 35.72 35.72 35.72 2 +0.00(+0.00%)
Apr 04, 2019 35.65 35.72 35.64 35.72 1,075 +0.20(+0.57%)
Apr 03, 2019 35.52 35.52 35.52 6 +0.00(+0.00%)
Apr 01, 2019 35.52 35.52 35.52 0 +0.00(+0.00%)
Mar 29, 2019 35.34 35.52 35.34 35.52 1,073 +0.93(+2.68%)
Mar 28, 2019 34.59 34.59 34.59 53 +0.00(+0.00%)
Mar 27, 2019 34.63 34.64 34.59 34.59 6,340 +0.48(+1.42%)
Mar 26, 2019 34.11 34.11 34.11 17 +0.00(+0.00%)
Mar 25, 2019 34.11 34.11 34.11 1 +0.00(+0.00%)
Mar 22, 2019 34.30 34.30 34.11 34.11 9,016 -0.45(-1.29%)
Mar 21, 2019 34.56 34.56 34.56 142 +0.00(+0.00%)
Mar 20, 2019 34.38 34.56 34.38 34.56 1,739 +0.82(+2.43%)
Mar 19, 2019 33.74 33.74 33.74 6 +0.00(+0.00%)
Mar 18, 2019 33.74 33.74 33.74 2 +0.00(+0.00%)
Mar 15, 2019 33.74 33.74 33.74 18 +0.00(+0.00%)
Mar 14, 2019 33.75 33.75 33.74 33.74 3,227 -0.24(-0.71%)
Mar 13, 2019 34.20 34.20 33.98 33.98 587 -0.20(-0.57%)
Mar 12, 2019 34.21 34.21 34.16 34.17 5,798 -0.34(-0.99%)
Mar 11, 2019 34.51 34.51 34.51 13 +0.00(+0.00%)
Mar 08, 2019 34.51 34.51 34.51 2 +0.00(+0.00%)
Mar 07, 2019 34.51 34.51 34.51 21 +0.00(+0.00%)
Mar 06, 2019 34.51 34.51 34.51 2 +0.00(+0.00%)
Mar 05, 2019 34.51 34.51 34.51 34.51 861 -0.02(-0.06%)
Mar 04, 2019 34.53 34.53 34.53 34.53 924 +0.29(+0.86%)
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.