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, 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%)
May 02, 2016 26.38 26.42 26.36 26.42 1,025 +0.11(+0.41%)
Apr 29, 2016 26.63 26.63 26.30 26.31 1,536 -0.39(-1.48%)
Apr 27, 2016 26.70 26.70 26.70 26.70 58 -0.10(-0.38%)
Apr 26, 2016 26.91 26.91 26.81 26.81 610 -0.11(-0.40%)
Apr 25, 2016 26.91 26.91 26.90 26.91 1,131 +0.01(+0.04%)
Apr 22, 2016 26.91 26.91 26.87 26.90 879 -0.09(-0.32%)
Apr 21, 2016 27.12 27.12 26.90 26.99 11,218 -0.03(-0.12%)
Apr 20, 2016 27.02 27.02 27.02 27.02 310 -0.05(-0.18%)
Apr 19, 2016 27.06 27.14 27.02 27.07 3,312 +0.09(+0.35%)
Apr 18, 2016 26.97 26.98 26.97 26.98 1,148 +0.19(+0.70%)
Apr 15, 2016 26.96 26.96 26.79 26.79 1,120 -0.22(-0.81%)
Apr 14, 2016 27.01 27.01 27.01 27.01 189 -0.03(-0.12%)
Apr 13, 2016 27.14 27.14 26.92 27.04 1,634 +0.50(+1.90%)
Apr 12, 2016 26.54 26.54 26.54 26.54 454 +0.20(+0.75%)
Apr 11, 2016 26.27 26.34 26.27 26.34 775 +0.30(+1.14%)
Apr 08, 2016 26.04 26.04 26.04 26.04 280 +0.28(+1.10%)
Apr 07, 2016 25.78 25.78 25.76 25.76 941 +0.10(+0.40%)
Apr 05, 2016 25.78 25.66 25.66 25.66 53 -0.29(-1.13%)
Apr 04, 2016 26.02 26.02 25.95 25.95 1,886 +0.08(+0.32%)
Apr 01, 2016 25.89 25.89 25.87 25.87 476 -0.39(-1.49%)
Mar 31, 2016 26.27 26.27 26.26 26.26 2,768 -0.09(-0.35%)
Mar 30, 2016 26.37 26.37 26.34 26.35 648 +0.42(+1.62%)
Mar 29, 2016 25.78 26.07 25.78 25.93 5,859 +0.11(+0.42%)
Mar 24, 2016 25.82 25.82 25.82 25.82 238 -0.34(-1.28%)
Mar 22, 2016 26.17 26.16 26.16 26.16 2,580 -0.12(-0.46%)
Mar 18, 2016 26.32 26.28 26.28 26.28 1,351 +0.22(+0.84%)
Mar 17, 2016 26.00 26.14 25.96 26.06 5,951 +0.14(+0.56%)
Mar 16, 2016 25.92 25.92 25.92 25.92 652 +0.42(+1.64%)
Mar 15, 2016 25.46 25.54 25.46 25.50 2,213 -0.19(-0.72%)
Mar 14, 2016 25.68 25.68 25.68 25.68 428 +0.16(+0.63%)
Mar 11, 2016 25.35 25.55 25.35 25.52 23,515 +0.57(+2.28%)
Mar 10, 2016 24.98 24.98 24.86 24.95 3,693 -0.25(-0.98%)
Mar 09, 2016 25.32 25.32 25.20 25.20 1,055 +0.03(+0.12%)
Mar 08, 2016 25.17 25.17 25.17 25.17 564 -0.10(-0.40%)
Mar 07, 2016 25.41 25.41 25.27 25.27 941 -0.53(-2.05%)
Mar 04, 2016 25.39 25.80 25.39 25.80 3,395 +0.66(+2.62%)
Mar 03, 2016 24.98 25.17 24.98 25.14 15,838 +0.00(+0.00%)
Mar 02, 2016 24.93 25.14 24.80 25.14 10,144 +0.62(+2.52%)
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.