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 29, 2020 27.10 27.10 27.10 27.10 104 +0.00(+0.00%)
May 28, 2020 27.10 27.10 27.10 21 +0.00(+0.00%)
May 27, 2020 27.10 27.10 27.10 109 +0.00(+0.00%)
May 26, 2020 27.06 27.06 27.10 1,044 +0.03(+0.12%)
May 22, 2020 26.78 27.21 26.78 27.06 936 -1.98(-6.83%)
May 21, 2020 29.05 29.05 29.05 96 +0.00(+0.00%)
May 20, 2020 29.05 29.05 29.05 6 +0.00(+0.00%)
May 19, 2020 29.05 29.05 29.05 1 +0.00(+0.00%)
May 18, 2020 28.84 29.05 28.84 29.05 350 +0.43(+1.49%)
May 15, 2020 28.62 28.62 28.62 0 +0.00(+0.00%)
May 14, 2020 28.62 28.62 28.62 1 +0.00(+0.00%)
May 13, 2020 28.21 28.62 28.21 28.62 835 +0.07(+0.24%)
May 12, 2020 28.55 28.55 28.55 2 +0.00(+0.00%)
May 11, 2020 28.55 28.55 28.55 13 +0.00(+0.00%)
May 08, 2020 28.55 28.55 28.55 2 +0.00(+0.00%)
May 07, 2020 28.55 28.55 28.55 1 +0.00(+0.00%)
May 06, 2020 28.44 28.55 28.44 28.55 118 -0.14(-0.49%)
May 05, 2020 28.35 28.69 28.35 28.69 2,051 +0.92(+3.31%)
May 04, 2020 27.75 27.77 27.74 27.77 706 -1.25(-4.32%)
May 01, 2020 29.03 29.03 29.03 4 +0.00(+0.00%)
Apr 30, 2020 29.03 29.03 29.03 2 +0.00(+0.00%)
Apr 29, 2020 29.03 29.03 29.03 29.03 296 +0.59(+2.09%)
Apr 28, 2020 28.43 28.43 28.43 204 +0.00(+0.00%)
Apr 27, 2020 28.43 28.43 28.43 1 +0.00(+0.00%)
Apr 24, 2020 28.43 28.43 28.43 10 +0.00(+0.00%)
Apr 23, 2020 28.50 28.65 28.43 28.43 375 +2.18(+8.30%)
Apr 22, 2020 26.26 26.26 26.26 5 +0.00(+0.00%)
Apr 21, 2020 26.26 26.26 26.26 3 +0.00(+0.00%)
Apr 20, 2020 26.26 26.26 26.26 5 +0.00(+0.00%)
Apr 17, 2020 26.26 26.26 26.26 3 +0.00(+0.00%)
Apr 16, 2020 26.26 26.26 26.26 1 +0.00(+0.00%)
Apr 15, 2020 26.26 26.26 26.26 3 +0.00(+0.00%)
Apr 14, 2020 26.26 26.26 26.26 1 +0.00(+0.00%)
Apr 13, 2020 26.26 26.26 26.26 5 +0.00(+0.00%)
Apr 09, 2020 26.26 26.26 26.26 17 +0.00(+0.00%)
Apr 08, 2020 26.26 26.26 26.26 2 +0.00(+0.00%)
Apr 07, 2020 26.26 26.26 26.26 18 +0.00(+0.00%)
Apr 06, 2020 26.26 26.26 26.26 1 +0.00(+0.00%)
Apr 03, 2020 26.26 26.26 26.26 3 +0.00(+0.00%)
Apr 02, 2020 26.26 26.26 26.26 6 +0.00(+0.00%)
Apr 01, 2020 26.26 26.26 26.26 7 +0.00(+0.00%)
Mar 31, 2020 26.26 26.26 26.26 43 +0.00(+0.00%)
Mar 30, 2020 26.26 26.26 26.26 3 +0.00(+0.00%)
Mar 27, 2020 25.99 26.26 25.99 26.26 416 -1.06(-3.89%)
Mar 26, 2020 27.32 27.32 27.32 27.32 137 +1.27(+4.87%)
Mar 25, 2020 26.05 26.05 26.05 4 +0.00(+0.00%)
Mar 24, 2020 25.25 26.05 25.25 26.05 525 +1.53(+6.22%)
Mar 23, 2020 24.11 24.52 24.02 24.52 632 -0.78(-3.09%)
Mar 20, 2020 25.30 25.30 25.30 78 +0.00(+0.00%)
Mar 19, 2020 24.34 25.30 24.31 25.30 1,313 -0.43(-1.66%)
Mar 18, 2020 25.66 25.73 25.66 25.73 131 -1.72(-6.25%)
Mar 17, 2020 26.63 27.45 26.63 27.45 150 +1.34(+5.12%)
Mar 16, 2020 26.47 26.47 26.11 26.11 167 -1.56(-5.63%)
Mar 13, 2020 27.67 27.67 27.67 212 +0.00(+0.00%)
Mar 12, 2020 28.24 28.24 27.67 27.67 264 -3.10(-10.08%)
Mar 11, 2020 30.77 30.77 30.77 1 +0.00(+0.00%)
Mar 10, 2020 30.34 30.77 30.34 30.77 107 +1.40(+4.75%)
Mar 09, 2020 29.37 29.37 29.37 29.37 313 -2.57(-8.05%)
Mar 06, 2020 31.95 31.95 31.95 3 +0.00(+0.00%)
Mar 05, 2020 31.83 31.95 31.83 31.95 111 +0.12(+0.38%)
Mar 04, 2020 31.83 31.83 31.83 161 +0.00(+0.00%)
Mar 03, 2020 31.83 31.83 31.83 47 +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.