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 (%)
Mar 31, 2017 30.85 30.87 30.81 30.81 1,397 -0.08(-0.25%)
Mar 30, 2017 30.92 30.92 30.85 30.89 9,847 +0.03(+0.11%)
Mar 29, 2017 30.86 30.86 30.86 30.86 214 -0.09(-0.30%)
Mar 28, 2017 30.79 30.97 30.79 30.95 2,156 +0.40(+1.31%)
Mar 27, 2017 30.50 30.55 30.50 30.55 353 -0.20(-0.64%)
Mar 24, 2017 30.83 30.83 30.75 30.75 353 -0.11(-0.36%)
Mar 23, 2017 30.92 30.92 30.86 30.86 2,392 +0.20(+0.65%)
Mar 22, 2017 30.43 30.66 30.43 30.66 887 +0.28(+0.92%)
Mar 21, 2017 30.80 30.80 30.38 30.38 3,419 -0.08(-0.28%)
Mar 20, 2017 30.56 30.58 30.46 30.46 1,561 +0.01(+0.03%)
Mar 17, 2017 30.51 30.51 30.39 30.45 1,143 +0.14(+0.45%)
Mar 16, 2017 30.42 30.42 30.31 30.32 1,751 +0.10(+0.34%)
Mar 15, 2017 30.00 30.26 29.88 30.22 6,951 +0.31(+1.05%)
Mar 14, 2017 29.90 29.90 29.90 29.90 159 -0.14(-0.48%)
Mar 13, 2017 30.04 30.05 30.03 30.05 1,018 +0.17(+0.56%)
Mar 10, 2017 29.78 29.88 29.76 29.88 953 +0.36(+1.22%)
Mar 09, 2017 29.66 29.66 29.52 29.52 2,487 -0.42(-1.39%)
Mar 08, 2017 29.95 29.95 29.91 29.94 16,344 +0.11(+0.36%)
Mar 07, 2017 29.88 29.88 29.80 29.83 2,098 +0.09(+0.30%)
Mar 06, 2017 29.75 29.77 29.74 29.74 25,463 -0.09(-0.31%)
Mar 03, 2017 29.86 29.86 29.83 29.83 943 -0.03(-0.10%)
Mar 02, 2017 30.11 30.11 29.86 29.86 506 -0.40(-1.34%)
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.