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 35.10 35.10 35.10 15 +0.00(+0.00%)
May 29, 2019 35.10 35.10 35.10 0 -0.16(-0.45%)
May 28, 2019 35.26 35.26 35.26 16 +0.00(+0.00%)
May 23, 2019 35.26 35.26 35.26 0 +0.00(+0.00%)
May 22, 2019 35.26 35.26 35.26 17 +0.00(+0.00%)
May 21, 2019 35.26 35.26 35.26 2 +0.00(+0.00%)
May 20, 2019 35.26 35.26 35.26 35.26 179 -0.62(-1.74%)
May 16, 2019 35.88 35.88 35.88 0 +0.23(+0.66%)
May 15, 2019 35.65 35.65 35.65 2 +0.00(+0.00%)
May 14, 2019 35.65 35.65 35.65 10 +0.00(+0.00%)
May 13, 2019 35.65 35.65 35.65 42 +0.00(+0.00%)
May 10, 2019 35.65 35.65 35.65 35.65 200 +0.08(+0.22%)
May 09, 2019 35.56 35.57 35.56 35.57 302 -0.61(-1.69%)
May 08, 2019 36.18 36.18 36.18 36.18 492 -0.60(-1.63%)
May 07, 2019 36.78 36.78 36.78 4 +0.00(+0.00%)
May 06, 2019 36.78 36.78 36.78 36.78 115 -0.16(-0.42%)
May 02, 2019 36.94 36.94 36.94 0 +0.00(+0.00%)
May 01, 2019 36.94 36.94 36.94 2 +0.00(+0.00%)
Apr 30, 2019 36.94 36.94 36.94 3 +0.00(+0.00%)
Apr 29, 2019 36.94 36.94 36.94 2 +0.00(+0.00%)
Apr 26, 2019 36.94 36.94 36.94 2 +0.00(+0.00%)
Apr 25, 2019 36.94 36.94 36.94 36.94 142 -0.72(-1.93%)
Apr 24, 2019 37.66 37.66 37.66 97 +0.00(+0.00%)
Apr 23, 2019 37.66 37.66 37.66 2 +0.00(+0.00%)
Apr 22, 2019 37.66 37.66 37.66 6 +0.00(+0.00%)
Apr 18, 2019 37.66 37.66 37.66 19 +0.00(+0.00%)
Apr 17, 2019 37.66 37.66 37.66 2 +0.00(+0.00%)
Apr 16, 2019 37.66 37.66 37.66 37.66 215 -0.07(-0.18%)
Apr 15, 2019 37.73 37.73 37.73 37.73 111 -0.28(-0.74%)
Apr 12, 2019 38.01 38.01 38.01 4 +0.00(+0.00%)
Apr 11, 2019 38.01 38.01 38.01 2 +0.00(+0.00%)
Apr 10, 2019 38.01 38.01 38.01 2 +0.00(+0.00%)
Apr 09, 2019 38.01 38.01 38.01 50 +0.00(+0.00%)
Apr 08, 2019 38.01 38.01 38.01 38.01 229 -0.33(-0.86%)
Apr 05, 2019 38.34 38.34 38.34 2 +0.00(+0.00%)
Apr 04, 2019 38.26 38.34 38.25 38.34 1,002 +0.22(+0.57%)
Apr 03, 2019 38.12 38.12 38.12 6 +0.00(+0.00%)
Apr 01, 2019 38.12 38.12 38.12 0 +0.00(+0.00%)
Mar 29, 2019 37.94 38.12 37.94 38.12 1,000 +0.99(+2.68%)
Mar 28, 2019 37.13 37.13 37.13 50 +0.00(+0.00%)
Mar 27, 2019 37.17 37.18 37.13 37.13 5,907 +0.52(+1.42%)
Mar 26, 2019 36.61 36.61 36.61 16 +0.00(+0.00%)
Mar 25, 2019 36.61 36.61 36.61 1 +0.00(+0.00%)
Mar 22, 2019 36.81 36.81 36.61 36.61 8,400 -0.48(-1.29%)
Mar 21, 2019 37.09 37.09 37.09 133 +0.00(+0.00%)
Mar 20, 2019 36.90 37.09 36.90 37.09 1,621 +0.88(+2.43%)
Mar 19, 2019 36.21 36.21 36.21 6 +0.00(+0.00%)
Mar 18, 2019 36.21 36.21 36.21 2 +0.00(+0.00%)
Mar 15, 2019 36.21 36.21 36.21 17 +0.00(+0.00%)
Mar 14, 2019 36.22 36.22 36.21 36.21 3,007 -0.26(-0.71%)
Mar 13, 2019 36.71 36.71 36.47 36.47 547 -0.21(-0.57%)
Mar 12, 2019 36.72 36.72 36.67 36.68 5,402 -0.37(-0.99%)
Mar 11, 2019 37.05 37.05 37.05 13 +0.00(+0.00%)
Mar 08, 2019 37.05 37.05 37.05 2 +0.00(+0.00%)
Mar 07, 2019 37.05 37.05 37.05 20 +0.00(+0.00%)
Mar 06, 2019 37.05 37.05 37.05 2 +0.00(+0.00%)
Mar 05, 2019 37.05 37.05 37.05 37.05 803 -0.02(-0.06%)
Mar 04, 2019 37.07 37.07 37.07 37.07 861 +0.32(+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.