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 (%)
Dec 31, 2019 33.48 33.48 33.48 19 +0.00(+0.00%)
Dec 30, 2019 33.48 33.48 33.48 56 +0.00(+0.00%)
Dec 27, 2019 33.48 33.48 33.48 7 +0.00(+0.00%)
Dec 26, 2019 33.48 33.48 33.48 87 +0.00(+0.00%)
Dec 24, 2019 33.48 33.48 33.48 91 +0.00(+0.00%)
Dec 23, 2019 33.48 33.48 33.48 29 +0.00(+0.00%)
Dec 20, 2019 33.15 33.48 33.15 33.48 1,041 -0.04(-0.13%)
Dec 19, 2019 33.53 33.53 33.53 103 +0.00(+0.00%)
Dec 18, 2019 33.21 33.53 33.21 33.53 2,084 +0.21(+0.64%)
Dec 17, 2019 33.31 33.31 33.31 6 +0.00(+0.00%)
Dec 16, 2019 33.31 33.31 33.31 4 +0.00(+0.00%)
Dec 13, 2019 33.31 33.31 33.31 3 +0.08(+0.24%)
Dec 12, 2019 32.97 33.23 32.94 33.23 4,057 +1.24(+3.87%)
Dec 11, 2019 32.00 32.00 32.00 81 +0.00(+0.00%)
Dec 10, 2019 32.00 32.00 32.00 32.00 112 -0.33(-1.02%)
Dec 09, 2019 32.33 32.33 32.33 5 +0.00(+0.00%)
Dec 06, 2019 32.23 32.33 32.23 32.33 1,775 -0.29(-0.90%)
Dec 05, 2019 32.62 32.62 32.62 14 +0.00(+0.00%)
Dec 04, 2019 32.62 32.62 32.62 34 +0.00(+0.00%)
Dec 03, 2019 32.62 32.62 32.62 78 +0.00(+0.00%)
Dec 02, 2019 32.62 32.62 32.62 64 +0.00(+0.00%)
Nov 29, 2019 32.62 32.62 32.62 57 +0.00(+0.00%)
Nov 27, 2019 32.62 32.62 32.62 32.62 104 +0.12(+0.38%)
Nov 26, 2019 32.49 32.49 32.49 62 +0.00(+0.00%)
Nov 25, 2019 32.49 32.49 32.49 4 +0.00(+0.00%)
Nov 22, 2019 32.49 32.49 32.49 54 +0.00(+0.00%)
Nov 21, 2019 32.49 32.49 32.49 13 +0.00(+0.00%)
Nov 20, 2019 32.49 32.49 32.49 6 +0.00(+0.00%)
Nov 19, 2019 32.49 32.49 32.49 5 +0.00(+0.00%)
Nov 18, 2019 32.49 32.49 32.49 2 +0.00(+0.00%)
Nov 15, 2019 32.49 32.49 32.49 107 +0.00(+0.00%)
Nov 14, 2019 32.49 32.49 32.49 4 +0.00(+0.00%)
Nov 13, 2019 32.49 32.49 32.49 3 +0.00(+0.00%)
Nov 12, 2019 32.49 32.49 32.49 32.49 430 -0.10(-0.29%)
Nov 11, 2019 32.59 32.59 32.59 32.59 217 -1.05(-3.11%)
Nov 08, 2019 33.64 33.64 33.64 225 +0.00(+0.00%)
Nov 07, 2019 33.64 33.64 33.64 2 +0.00(+0.00%)
Nov 06, 2019 33.64 33.64 33.64 8 +0.00(+0.00%)
Nov 05, 2019 33.54 33.64 33.54 33.64 1,905 +1.82(+5.71%)
Nov 04, 2019 31.82 31.82 31.82 2 +0.00(+0.00%)
Nov 01, 2019 31.82 31.82 31.82 85 +0.00(+0.00%)
Oct 31, 2019 31.82 31.82 31.82 2 +0.00(+0.00%)
Oct 30, 2019 31.82 31.82 31.82 31.82 398 -0.04(-0.13%)
Oct 29, 2019 31.86 31.86 31.86 31.86 210 -0.16(-0.51%)
Oct 28, 2019 32.10 32.61 32.02 32.02 887 +0.33(+1.03%)
Oct 25, 2019 31.70 31.70 31.70 31.70 104 +0.44(+1.41%)
Oct 24, 2019 31.26 31.26 31.26 2 +0.00(+0.00%)
Oct 23, 2019 31.26 31.26 31.26 2 +0.00(+0.00%)
Oct 22, 2019 31.26 31.26 31.26 2 +0.00(+0.00%)
Oct 21, 2019 31.26 31.26 31.26 7 +0.00(+0.00%)
Oct 18, 2019 31.36 31.40 31.26 31.26 730 +0.13(+0.43%)
Oct 17, 2019 31.12 31.12 31.12 2 +0.00(+0.00%)
Oct 16, 2019 31.12 31.12 31.12 34 +0.00(+0.00%)
Oct 15, 2019 31.14 31.14 31.12 31.12 1,178 +0.10(+0.31%)
Oct 14, 2019 31.05 31.05 31.03 31.03 862 -0.05(-0.15%)
Oct 11, 2019 31.10 31.10 31.06 31.08 730 +1.00(+3.31%)
Oct 09, 2019 30.08 30.08 30.08 0 +0.00(+0.00%)
Oct 08, 2019 30.08 30.08 30.08 30.08 211 -0.52(-1.69%)
Oct 07, 2019 30.60 30.60 30.60 52 +0.00(+0.00%)
Oct 04, 2019 30.60 30.60 30.60 1 +0.00(+0.00%)
Oct 03, 2019 30.60 30.65 30.60 30.60 1,170 +0.21(+0.69%)
Oct 02, 2019 30.39 30.39 30.39 30.39 213 +0.01(+0.03%)
Oct 01, 2019 30.38 30.38 30.38 48 +0.00(+0.00%)
Sep 30, 2019 30.23 30.52 30.23 30.38 1,623 +0.32(+1.05%)
Sep 27, 2019 30.30 30.55 30.06 30.06 3,445 -0.30(-0.99%)
Sep 26, 2019 30.36 30.36 30.36 30.36 331 -0.37(-1.20%)
Sep 25, 2019 30.73 30.73 30.73 2 +0.40(+1.33%)
Sep 24, 2019 30.33 30.33 30.33 30.33 533 -0.04(-0.12%)
Sep 23, 2019 30.37 30.37 30.37 30.37 118 -0.36(-1.17%)
Sep 20, 2019 30.93 30.93 30.73 30.73 1,904 -0.43(-1.40%)
Sep 19, 2019 31.16 31.16 31.16 31.16 1,683 -0.10(-0.33%)
Sep 18, 2019 31.36 31.36 31.26 31.26 6,391 -0.48(-1.52%)
Sep 17, 2019 31.75 31.75 31.75 1 +0.00(+0.00%)
Sep 16, 2019 31.75 31.75 31.75 31.75 130 -0.27(-0.85%)
Sep 13, 2019 32.06 32.06 32.02 32.02 211 +0.67(+2.14%)
Sep 12, 2019 31.35 31.35 31.35 19 +0.00(+0.00%)
Sep 11, 2019 31.43 31.43 31.35 31.35 1,525 +0.26(+0.85%)
Sep 10, 2019 31.09 31.09 31.09 31.09 1,664 +0.03(+0.09%)
Sep 09, 2019 31.06 31.06 31.06 31.06 319 +0.04(+0.12%)
Sep 06, 2019 31.02 31.02 31.02 1 +0.00(+0.00%)
Sep 05, 2019 31.02 31.02 31.02 31.02 549 +0.27(+0.89%)
Sep 04, 2019 30.74 30.74 30.74 30.74 954 +0.87(+2.90%)
Sep 03, 2019 29.88 29.88 29.88 23 +0.00(+0.00%)
Aug 30, 2019 29.78 29.88 29.78 29.88 1,375 -0.15(-0.49%)
Aug 29, 2019 30.02 30.23 30.02 30.03 956 +0.43(+1.44%)
Aug 27, 2019 29.60 29.60 29.60 0 +0.00(+0.00%)
Aug 26, 2019 29.64 29.64 29.60 29.60 1,686 +0.08(+0.29%)
Aug 23, 2019 29.92 30.04 29.52 29.52 2,750 -1.63(-5.25%)
Aug 22, 2019 31.15 31.15 31.15 32 +0.00(+0.00%)
Aug 21, 2019 31.13 31.15 31.13 31.15 321 +0.58(+1.89%)
Aug 20, 2019 30.57 30.57 30.57 15 +0.00(+0.00%)
Aug 19, 2019 30.57 30.57 30.57 30.57 698 +0.66(+2.21%)
Aug 16, 2019 29.76 30.05 29.76 29.91 6,136 +0.68(+2.33%)
Aug 15, 2019 29.20 29.30 29.20 29.23 1,893 +0.60(+2.11%)
Aug 14, 2019 28.78 28.78 28.63 28.63 1,825 -1.04(-3.50%)
Aug 13, 2019 29.67 29.67 29.67 29.67 819 +0.13(+0.43%)
Aug 12, 2019 29.54 29.54 29.54 19 +0.00(+0.00%)
Aug 09, 2019 29.54 29.54 29.54 3 +0.00(+0.00%)
Aug 08, 2019 29.54 29.54 29.54 4 +0.00(+0.00%)
Aug 07, 2019 29.54 29.54 29.54 5 +0.00(+0.00%)
Aug 06, 2019 29.54 29.54 29.54 6 +0.00(+0.00%)
Aug 05, 2019 30.02 30.02 29.54 29.54 1,197 -2.42(-7.58%)
Aug 02, 2019 31.96 31.96 31.96 15 +0.00(+0.00%)
Aug 01, 2019 31.96 31.96 31.96 31.96 111 -1.11(-3.36%)
Jul 31, 2019 33.07 33.07 33.07 5 +0.00(+0.00%)
Jul 30, 2019 33.07 33.07 33.07 7 +0.00(+0.00%)
Jul 29, 2019 33.07 33.07 33.07 33.07 954 -0.86(-2.54%)
Jul 26, 2019 33.94 33.94 33.94 107 +0.00(+0.00%)
Jul 25, 2019 33.94 33.94 33.94 2 +0.00(+0.00%)
Jul 24, 2019 33.94 33.94 33.94 2 +0.00(+0.00%)
Jul 23, 2019 33.94 33.94 33.94 3 +0.00(+0.00%)
Jul 22, 2019 34.10 34.10 33.94 33.94 1,429 -0.18(-0.53%)
Jul 19, 2019 34.17 34.17 34.11 34.12 1,269 +0.31(+0.91%)
Jul 18, 2019 33.81 33.81 33.81 2 +0.00(+0.00%)
Jul 17, 2019 33.81 33.81 33.81 4 +0.00(+0.00%)
Jul 16, 2019 33.81 33.81 33.81 37 +0.00(+0.00%)
Jul 15, 2019 33.81 33.81 33.81 4 +0.00(+0.00%)
Jul 12, 2019 33.81 33.81 33.81 3 +0.00(+0.00%)
Jul 11, 2019 33.81 33.81 33.81 2 +0.00(+0.00%)
Jul 10, 2019 33.81 33.81 33.81 3 +0.00(+0.00%)
Jul 09, 2019 33.81 33.81 33.81 76 +0.00(+0.00%)
Jul 08, 2019 33.81 33.81 33.81 39 +0.00(+0.00%)
Jul 05, 2019 33.81 33.81 33.81 8 +0.00(+0.00%)
Jul 03, 2019 33.81 33.81 33.81 7 +0.00(+0.00%)
Jul 02, 2019 33.81 33.81 33.81 4 +0.00(+0.00%)
Jul 01, 2019 33.81 33.81 33.81 129 +0.00(+0.00%)
Jun 28, 2019 33.81 33.81 33.81 21 +0.00(+0.00%)
Jun 27, 2019 33.81 33.81 33.81 3 +0.00(+0.00%)
Jun 26, 2019 33.81 33.81 33.81 101 +0.00(+0.00%)
Jun 25, 2019 33.81 33.81 33.81 2 +0.00(+0.00%)
Jun 24, 2019 33.81 33.81 33.81 16 +0.00(+0.00%)
Jun 21, 2019 33.81 33.81 33.81 6 +0.00(+0.00%)
Jun 20, 2019 33.81 33.81 33.81 33.81 144 +0.10(+0.30%)
Jun 19, 2019 33.50 33.71 33.50 33.71 376 +0.19(+0.57%)
Jun 18, 2019 33.67 33.68 33.52 33.52 8,647 +0.19(+0.56%)
Jun 17, 2019 33.33 33.33 33.33 2 +0.00(+0.00%)
Jun 14, 2019 33.33 33.33 33.33 2 +0.47(+1.44%)
Jun 13, 2019 32.86 32.86 32.86 26 +0.00(+0.00%)
Jun 12, 2019 32.86 32.86 32.86 2 +0.00(+0.00%)
Jun 11, 2019 32.86 32.86 32.86 3 +0.00(+0.00%)
Jun 10, 2019 32.86 32.86 32.86 32.86 324 +0.70(+2.19%)
Jun 07, 2019 32.15 32.15 32.15 33 +0.00(+0.00%)
Jun 06, 2019 32.15 32.15 32.15 4 +0.00(+0.00%)
Jun 05, 2019 32.15 32.15 32.15 3 +0.00(+0.00%)
Jun 04, 2019 32.13 32.15 32.12 32.15 10,787 -0.55(-1.68%)
Jun 03, 2019 32.70 32.70 32.70 3 +0.00(+0.00%)
May 31, 2019 32.70 32.70 32.70 16 +0.00(+0.00%)
May 29, 2019 32.70 32.70 32.70 0 -0.15(-0.45%)
May 28, 2019 32.85 32.85 32.85 17 +0.00(+0.00%)
May 23, 2019 32.85 32.85 32.85 0 +0.00(+0.00%)
May 22, 2019 32.85 32.85 32.85 18 +0.00(+0.00%)
May 21, 2019 32.85 32.85 32.85 2 +0.00(+0.00%)
May 20, 2019 32.85 32.85 32.85 32.85 192 -0.58(-1.74%)
May 16, 2019 33.43 33.43 33.43 0 +0.22(+0.66%)
May 15, 2019 33.21 33.21 33.21 2 +0.00(+0.00%)
May 14, 2019 33.21 33.21 33.21 10 +0.00(+0.00%)
May 13, 2019 33.21 33.21 33.21 45 +0.00(+0.00%)
May 10, 2019 33.21 33.21 33.21 33.21 214 +0.07(+0.23%)
May 09, 2019 33.14 33.14 33.14 33.14 324 -0.57(-1.69%)
May 08, 2019 33.71 33.71 33.71 33.71 528 -0.56(-1.63%)
May 07, 2019 34.27 34.27 34.27 4 +0.00(+0.00%)
May 06, 2019 34.27 34.27 34.27 34.27 123 -0.14(-0.42%)
May 02, 2019 34.41 34.41 34.41 0 +0.00(+0.00%)
May 01, 2019 34.41 34.41 34.41 2 +0.00(+0.00%)
Apr 30, 2019 34.41 34.41 34.41 3 +0.00(+0.00%)
Apr 29, 2019 34.41 34.41 34.41 2 +0.00(+0.00%)
Apr 26, 2019 34.41 34.41 34.41 2 +0.00(+0.00%)
Apr 25, 2019 34.41 34.41 34.41 34.41 152 -0.68(-1.93%)
Apr 24, 2019 35.09 35.09 35.09 104 +0.00(+0.00%)
Apr 23, 2019 35.09 35.09 35.09 2 +0.00(+0.00%)
Apr 22, 2019 35.09 35.09 35.09 6 +0.00(+0.00%)
Apr 18, 2019 35.09 35.09 35.09 20 +0.00(+0.00%)
Apr 17, 2019 35.09 35.09 35.09 2 +0.00(+0.00%)
Apr 16, 2019 35.09 35.09 35.09 35.09 230 -0.06(-0.18%)
Apr 15, 2019 35.15 35.15 35.15 35.15 119 -0.26(-0.74%)
Apr 12, 2019 35.41 35.41 35.41 4 +0.00(+0.00%)
Apr 11, 2019 35.41 35.41 35.41 2 +0.00(+0.00%)
Apr 10, 2019 35.41 35.41 35.41 2 +0.00(+0.00%)
Apr 09, 2019 35.41 35.41 35.41 53 +0.00(+0.00%)
Apr 08, 2019 35.41 35.41 35.41 35.41 245 -0.31(-0.86%)
Apr 05, 2019 35.72 35.72 35.72 2 +0.00(+0.00%)
Apr 04, 2019 35.65 35.72 35.64 35.72 1,075 +0.20(+0.57%)
Apr 03, 2019 35.52 35.52 35.52 6 +0.00(+0.00%)
Apr 01, 2019 35.52 35.52 35.52 0 +0.00(+0.00%)
Mar 29, 2019 35.34 35.52 35.34 35.52 1,073 +0.93(+2.68%)
Mar 28, 2019 34.59 34.59 34.59 53 +0.00(+0.00%)
Mar 27, 2019 34.63 34.64 34.59 34.59 6,340 +0.48(+1.42%)
Mar 26, 2019 34.11 34.11 34.11 17 +0.00(+0.00%)
Mar 25, 2019 34.11 34.11 34.11 1 +0.00(+0.00%)
Mar 22, 2019 34.30 34.30 34.11 34.11 9,016 -0.45(-1.29%)
Mar 21, 2019 34.56 34.56 34.56 142 +0.00(+0.00%)
Mar 20, 2019 34.38 34.56 34.38 34.56 1,739 +0.82(+2.43%)
Mar 19, 2019 33.74 33.74 33.74 6 +0.00(+0.00%)
Mar 18, 2019 33.74 33.74 33.74 2 +0.00(+0.00%)
Mar 15, 2019 33.74 33.74 33.74 18 +0.00(+0.00%)
Mar 14, 2019 33.75 33.75 33.74 33.74 3,227 -0.24(-0.71%)
Mar 13, 2019 34.20 34.20 33.98 33.98 587 -0.20(-0.57%)
Mar 12, 2019 34.21 34.21 34.16 34.17 5,798 -0.34(-0.99%)
Mar 11, 2019 34.51 34.51 34.51 13 +0.00(+0.00%)
Mar 08, 2019 34.51 34.51 34.51 2 +0.00(+0.00%)
Mar 07, 2019 34.51 34.51 34.51 21 +0.00(+0.00%)
Mar 06, 2019 34.51 34.51 34.51 2 +0.00(+0.00%)
Mar 05, 2019 34.51 34.51 34.51 34.51 861 -0.02(-0.06%)
Mar 04, 2019 34.53 34.53 34.53 34.53 924 +0.29(+0.86%)
Mar 01, 2019 34.24 34.24 34.24 5 +0.00(+0.00%)
Feb 28, 2019 34.24 34.24 34.24 34.24 217 -0.14(-0.41%)
Feb 27, 2019 34.66 34.66 34.38 34.38 3,408 -0.33(-0.94%)
Feb 26, 2019 34.70 34.70 34.70 34.70 580 -0.35(-1.01%)
Feb 25, 2019 35.06 35.06 35.06 35.06 653 +0.46(+1.32%)
Feb 22, 2019 34.60 34.60 34.60 10 +0.00(+0.00%)
Feb 21, 2019 34.60 34.60 34.60 13 +0.00(+0.00%)
Feb 20, 2019 34.63 34.85 34.60 34.60 2,702 +0.51(+1.50%)
Feb 19, 2019 34.09 34.09 34.09 67 +0.00(+0.00%)
Feb 15, 2019 34.09 34.09 34.09 34.09 2,146 +0.02(+0.05%)
Feb 14, 2019 34.07 34.07 34.07 17 -0.00(-0.01%)
Feb 13, 2019 34.07 34.07 34.04 34.07 1,660 +0.37(+1.11%)
Feb 12, 2019 33.70 33.70 33.70 33 +0.00(+0.00%)
Feb 11, 2019 33.70 33.70 33.70 4 +0.00(+0.00%)
Feb 08, 2019 33.65 33.70 33.65 33.70 644 -0.34(-1.01%)
Feb 07, 2019 34.04 34.04 34.04 67 +0.00(+0.00%)
Feb 06, 2019 34.04 34.04 34.04 34.04 432 +0.63(+1.90%)
Feb 05, 2019 33.41 33.41 33.41 34 +0.00(+0.00%)
Feb 04, 2019 33.41 33.41 33.41 2 +0.00(+0.00%)
Feb 01, 2019 33.41 33.41 33.41 2 -0.00(-0.01%)
Jan 31, 2019 33.43 33.43 33.41 33.41 779 -0.02(-0.07%)
Jan 30, 2019 33.14 33.44 33.14 33.44 840 +1.01(+3.10%)
Jan 29, 2019 32.43 32.43 32.43 3 +0.00(+0.00%)
Jan 28, 2019 32.43 32.43 32.43 26 +0.00(+0.00%)
Jan 25, 2019 32.43 32.43 32.43 111 +0.00(+0.00%)
Jan 24, 2019 32.43 32.43 32.43 32.43 484 +0.20(+0.64%)
Jan 23, 2019 32.23 32.23 32.23 32.23 214 -0.12(-0.37%)
Jan 22, 2019 32.35 32.35 32.35 75 +0.00(+0.00%)
Jan 18, 2019 32.31 32.36 32.31 32.35 858 +0.31(+0.97%)
Jan 17, 2019 31.86 32.04 31.86 32.04 446 -0.95(-2.89%)
Jan 16, 2019 32.95 32.99 32.84 32.99 1,354 +0.39(+1.19%)
Jan 15, 2019 32.59 32.60 32.52 32.60 1,290 -0.51(-1.53%)
Jan 11, 2019 33.11 33.11 33.11 0 +0.00(+0.00%)
Jan 10, 2019 32.75 33.11 32.75 33.11 523 +2.09(+6.73%)
Jan 09, 2019 31.02 31.02 31.02 41 +0.00(+0.00%)
Jan 08, 2019 31.02 31.02 31.02 3 +0.00(+0.00%)
Jan 07, 2019 31.02 31.02 31.02 5 +0.00(+0.00%)
Jan 04, 2019 31.02 31.02 31.02 5 +0.00(+0.00%)
Jan 03, 2019 31.02 31.02 31.02 5 +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.