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 (%)
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%)
Jan 02, 2019 31.02 31.02 31.02 40 +0.00(+0.00%)
Dec 31, 2018 31.02 31.02 31.02 182 +0.00(+0.00%)
Dec 28, 2018 31.02 31.02 31.02 6 +0.00(+0.00%)
Dec 27, 2018 31.01 31.02 31.01 31.02 690 -0.83(-2.60%)
Dec 26, 2018 31.39 31.85 31.39 31.85 1,158 +0.55(+1.76%)
Dec 24, 2018 31.50 31.50 31.30 31.30 429 -0.14(-0.44%)
Dec 21, 2018 31.77 31.77 31.44 31.44 322 -0.56(-1.75%)
Dec 20, 2018 32.06 32.06 32.00 32.00 401 -0.12(-0.38%)
Dec 19, 2018 32.16 32.16 32.12 32.12 1,319 -0.50(-1.54%)
Dec 18, 2018 32.62 32.62 32.63 1 +0.29(+0.91%)
Dec 17, 2018 32.33 32.33 32.33 32.33 255 -0.42(-1.28%)
Dec 14, 2018 32.75 32.75 32.75 10 +0.00(+0.00%)
Dec 13, 2018 32.72 32.75 32.72 32.75 470 +0.97(+3.05%)
Dec 12, 2018 31.78 31.78 31.78 99 +0.00(+0.00%)
Dec 11, 2018 31.78 31.78 31.78 171 +0.00(+0.00%)
Dec 10, 2018 31.93 31.93 31.48 31.78 7,255 -0.78(-2.38%)
Dec 07, 2018 32.56 32.56 32.56 32.56 433 -0.08(-0.25%)
Dec 06, 2018 32.64 32.64 32.64 32.64 225 -1.05(-3.12%)
Dec 04, 2018 33.69 33.69 33.69 19 +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.