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 (%)
Jun 29, 2018 35.86 35.86 35.72 35.72 11,147 +0.28(+0.78%)
Jun 28, 2018 35.44 35.44 35.44 35.44 185 -0.60(-1.66%)
Jun 27, 2018 36.04 36.04 36.04 36.04 452 -0.52(-1.41%)
Jun 25, 2018 36.55 36.55 36.55 5 -0.60(-1.61%)
Jun 22, 2018 37.35 37.35 37.15 37.15 359 -0.40(-1.06%)
Jun 20, 2018 37.55 37.55 37.55 61 +0.09(+0.24%)
Jun 19, 2018 37.19 37.46 37.19 37.46 769 -1.16(-3.01%)
Jun 14, 2018 38.62 38.62 38.62 109 -0.30(-0.77%)
Jun 12, 2018 38.92 38.92 38.92 46 +0.12(+0.30%)
Jun 11, 2018 38.59 38.80 38.57 38.80 3,700 +0.10(+0.26%)
Jun 08, 2018 38.70 38.70 38.70 38.70 226 -0.22(-0.56%)
Jun 07, 2018 39.00 39.02 38.92 38.92 5,278 -0.43(-1.08%)
Jun 06, 2018 38.97 39.35 38.96 39.35 1,526 +0.63(+1.62%)
Jun 05, 2018 38.72 38.72 38.72 38.72 153 +0.00(+0.00%)
Jun 04, 2018 38.72 38.72 38.72 38.72 147 -0.13(-0.33%)
May 31, 2018 38.85 38.85 38.85 12 +0.18(+0.47%)
May 25, 2018 38.66 38.66 38.66 2 -0.01(-0.02%)
May 23, 2018 38.67 38.67 38.67 1 -0.64(-1.62%)
May 21, 2018 39.31 39.31 39.31 63 +0.80(+2.07%)
May 17, 2018 38.51 38.51 38.51 4 -0.39(-1.00%)
May 16, 2018 38.90 38.90 38.90 38.90 343 -0.14(-0.35%)
May 15, 2018 39.04 39.04 39.04 39.04 332 -0.59(-1.50%)
May 14, 2018 39.68 39.68 39.63 39.63 230 +0.49(+1.26%)
May 11, 2018 39.00 39.14 38.99 39.14 465 +1.05(+2.75%)
May 09, 2018 38.09 38.09 38.09 7 +0.12(+0.31%)
May 08, 2018 38.07 38.07 37.97 37.97 956 +0.19(+0.49%)
May 07, 2018 37.76 37.78 37.63 37.78 5,694 -0.17(-0.45%)
May 03, 2018 37.96 37.96 37.96 112 -0.22(-0.57%)
May 02, 2018 38.55 38.60 38.17 38.17 10,861 -0.20(-0.52%)
Apr 30, 2018 38.37 38.37 38.37 180 +0.43(+1.13%)
Apr 26, 2018 37.95 37.95 37.95 4 -0.15(-0.39%)
Apr 24, 2018 38.09 38.09 38.09 5 +0.72(+1.94%)
Apr 20, 2018 37.37 37.37 37.37 8 -0.42(-1.12%)
Apr 17, 2018 37.79 37.79 37.79 166 -0.23(-0.60%)
Apr 16, 2018 38.02 38.02 38.02 38.02 413 -0.30(-0.79%)
Apr 13, 2018 38.32 38.32 38.32 38.32 586 -0.23(-0.59%)
Apr 11, 2018 38.55 38.55 38.55 15 +0.50(+1.30%)
Apr 09, 2018 38.06 38.06 38.06 100 +0.74(+2.00%)
Apr 04, 2018 37.31 37.31 37.31 50 -0.15(-0.39%)
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.