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 (%)
Jul 29, 2016 28.63 28.67 28.51 28.67 2,294 -0.05(-0.18%)
Jul 28, 2016 28.72 28.72 28.72 28.72 350 -0.10(-0.34%)
Jul 26, 2016 28.73 28.82 28.82 28.82 1,192 +0.27(+0.94%)
Jul 25, 2016 28.55 28.55 28.55 28.55 236 -0.03(-0.12%)
Jul 21, 2016 28.60 28.58 28.58 28.58 9,181 -0.04(-0.12%)
Jul 20, 2016 28.61 28.67 28.61 28.62 844 +0.46(+1.64%)
Jul 19, 2016 28.25 28.25 28.16 28.16 348 +0.14(+0.51%)
Jul 18, 2016 28.01 28.01 28.01 28.01 673 +0.09(+0.33%)
Jul 14, 2016 27.91 27.92 27.92 27.92 3,815 +0.25(+0.91%)
Jul 12, 2016 27.67 27.67 27.67 27.67 3 +0.30(+1.11%)
Jul 11, 2016 27.35 27.40 27.35 27.36 2,625 +0.17(+0.61%)
Jul 08, 2016 27.18 27.21 27.17 27.20 4,592 +0.39(+1.47%)
Jul 05, 2016 26.98 26.98 26.80 26.80 248 -0.21(-0.78%)
Jul 01, 2016 27.37 27.01 27.01 27.01 476 +0.20(+0.74%)
Jun 30, 2016 26.80 26.81 26.79 26.81 660 +0.26(+0.99%)
Jun 29, 2016 26.49 26.55 26.49 26.55 9,426 +0.83(+3.23%)
Jun 27, 2016 25.72 25.72 25.72 25.72 103 +0.06(+0.23%)
Jun 24, 2016 25.63 25.66 25.63 25.66 541 -0.61(-2.32%)
Jun 21, 2016 26.11 26.27 26.27 26.27 109 +0.05(+0.21%)
Jun 20, 2016 26.22 26.22 26.22 26.22 243 +0.39(+1.51%)
Jun 17, 2016 25.79 25.83 25.79 25.83 1,138 +0.05(+0.21%)
Jun 16, 2016 25.54 25.77 25.54 25.77 499 -0.26(-0.99%)
Jun 15, 2016 26.02 26.03 26.02 26.03 577 +0.27(+1.03%)
Jun 14, 2016 25.77 25.77 25.77 25.77 150 -0.35(-1.34%)
Jun 13, 2016 26.12 26.12 26.12 26.12 253 -0.25(-0.96%)
Jun 10, 2016 26.29 26.37 26.29 26.37 1,156 -0.39(-1.47%)
Jun 09, 2016 26.78 26.78 26.74 26.76 4,836 +0.02(+0.06%)
Jun 08, 2016 26.79 26.79 26.75 26.75 616 +0.31(+1.17%)
Jun 03, 2016 26.25 26.44 26.44 26.44 1,788 +0.19(+0.74%)
Jun 02, 2016 26.13 26.24 26.13 26.24 1,157 +0.16(+0.61%)
Jun 01, 2016 26.14 26.14 26.07 26.08 4,121 -0.17(-0.64%)
May 31, 2016 25.87 26.26 25.87 26.25 28,683 +0.64(+2.50%)
May 27, 2016 25.61 25.61 25.61 25.61 238 -0.04(-0.14%)
May 25, 2016 25.59 25.65 25.65 25.65 682 +0.30(+1.19%)
May 24, 2016 25.35 25.35 25.34 25.34 547 +0.21(+0.84%)
May 23, 2016 25.05 25.18 25.05 25.13 4,955 -0.11(-0.44%)
May 20, 2016 25.30 25.30 25.24 25.24 370 +0.30(+1.21%)
May 19, 2016 24.89 24.94 24.86 24.94 1,590 -0.51(-2.02%)
May 18, 2016 25.46 25.46 25.46 25.46 317 +0.26(+1.04%)
May 17, 2016 25.32 25.32 25.19 25.19 2,552 -0.24(-0.94%)
May 16, 2016 25.38 25.43 25.38 25.43 338 +0.28(+1.11%)
May 13, 2016 25.47 25.47 25.15 25.15 2,675 -0.41(-1.61%)
May 12, 2016 25.56 25.56 25.56 25.56 326 -0.30(-1.14%)
May 10, 2016 25.75 25.86 25.86 25.86 1 +0.09(+0.36%)
May 06, 2016 25.75 25.77 25.77 25.77 1 -0.06(-0.25%)
May 04, 2016 25.97 25.83 25.83 25.83 150 -0.32(-1.23%)
May 03, 2016 26.15 26.15 26.15 26.15 239 -0.26(-1.00%)
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.