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 (%)
Jul 31, 2020 30.36 30.36 30.36 30.36 102 -0.05(-0.15%)
Jul 30, 2020 30.40 30.40 30.40 7 +0.00(+0.00%)
Jul 29, 2020 29.91 30.40 29.91 30.40 2,361 +0.28(+0.93%)
Jul 28, 2020 30.64 31.03 30.12 30.12 7,953 +0.45(+1.50%)
Jul 27, 2020 29.68 29.68 29.68 29.68 183 -1.91(-6.03%)
Jul 24, 2020 31.58 31.58 31.58 3 +0.00(+0.00%)
Jul 23, 2020 31.58 31.58 31.58 6 +0.00(+0.00%)
Jul 22, 2020 31.58 31.58 31.58 6 +0.00(+0.00%)
Jul 21, 2020 31.58 31.58 31.58 2 +0.00(+0.00%)
Jul 20, 2020 31.58 31.58 31.58 14 +0.00(+0.00%)
Jul 17, 2020 31.58 31.58 31.58 58 +0.00(+0.00%)
Jul 16, 2020 31.58 31.58 31.58 2 +0.00(+0.00%)
Jul 15, 2020 31.58 31.58 31.58 2 +0.00(+0.00%)
Jul 14, 2020 31.52 31.58 31.52 31.58 147 +0.10(+0.32%)
Jul 13, 2020 31.48 31.48 31.48 148 +0.00(+0.00%)
Jul 10, 2020 31.48 31.48 31.48 5 +0.00(+0.00%)
Jul 09, 2020 31.48 31.48 31.31 31.48 138 +0.65(+2.09%)
Jul 08, 2020 30.84 30.84 30.84 23 +0.00(+0.00%)
Jul 07, 2020 30.84 30.84 30.84 6 +0.00(+0.00%)
Jul 06, 2020 30.84 30.84 30.84 4 +0.00(+0.00%)
Jul 02, 2020 30.84 30.84 30.84 5 +0.00(+0.00%)
Jul 01, 2020 30.84 30.84 30.84 25 +0.00(+0.00%)
Jun 30, 2020 30.84 30.84 30.84 33 +0.00(+0.00%)
Jun 29, 2020 30.84 30.84 30.84 24 +0.00(+0.00%)
Jun 26, 2020 30.84 30.84 30.84 3 +0.00(+0.00%)
Jun 25, 2020 30.84 30.84 30.84 4 +0.55(+1.81%)
Jun 24, 2020 30.13 30.29 30.13 30.29 105 +0.18(+0.60%)
Jun 23, 2020 30.11 30.11 30.11 1 +0.00(+0.00%)
Jun 22, 2020 30.11 30.11 30.11 49 +0.00(+0.00%)
Jun 19, 2020 30.11 30.11 30.11 6 +0.00(+0.00%)
Jun 18, 2020 30.11 30.11 30.11 17 +0.00(+0.00%)
Jun 17, 2020 30.11 30.11 30.11 2 +0.00(+0.00%)
Jun 16, 2020 30.05 30.11 30.05 30.11 105 +0.52(+1.77%)
Jun 15, 2020 29.58 29.58 29.58 29.58 106 -0.05(-0.16%)
Jun 12, 2020 29.63 29.63 29.63 29.63 104 +0.07(+0.22%)
Jun 11, 2020 29.51 29.57 29.51 29.57 250 -0.60(-2.00%)
Jun 10, 2020 30.17 30.17 30.17 46 +0.00(+0.00%)
Jun 09, 2020 30.17 30.17 30.17 63 +0.00(+0.00%)
Jun 08, 2020 30.17 30.17 30.17 4 +0.00(+0.00%)
Jun 05, 2020 30.17 30.17 30.17 30.17 104 +1.01(+3.48%)
Jun 04, 2020 29.16 29.16 29.16 4 +0.00(+0.00%)
Jun 03, 2020 29.24 29.25 28.99 29.16 551 +0.51(+1.80%)
Jun 02, 2020 28.64 28.64 28.64 28.64 139 +1.55(+5.71%)
Jun 01, 2020 27.10 27.10 27.10 4 +0.00(+0.00%)
May 29, 2020 27.10 27.10 27.10 27.10 104 +0.00(+0.00%)
May 28, 2020 27.10 27.10 27.10 21 +0.00(+0.00%)
May 27, 2020 27.10 27.10 27.10 109 +0.00(+0.00%)
May 26, 2020 27.06 27.06 27.10 1,044 +0.03(+0.12%)
May 22, 2020 26.78 27.21 26.78 27.06 936 -1.98(-6.83%)
May 21, 2020 29.05 29.05 29.05 96 +0.00(+0.00%)
May 20, 2020 29.05 29.05 29.05 6 +0.00(+0.00%)
May 19, 2020 29.05 29.05 29.05 1 +0.00(+0.00%)
May 18, 2020 28.84 29.05 28.84 29.05 350 +0.43(+1.49%)
May 15, 2020 28.62 28.62 28.62 0 +0.00(+0.00%)
May 14, 2020 28.62 28.62 28.62 1 +0.00(+0.00%)
May 13, 2020 28.21 28.62 28.21 28.62 835 +0.07(+0.24%)
May 12, 2020 28.55 28.55 28.55 2 +0.00(+0.00%)
May 11, 2020 28.55 28.55 28.55 13 +0.00(+0.00%)
May 08, 2020 28.55 28.55 28.55 2 +0.00(+0.00%)
May 07, 2020 28.55 28.55 28.55 1 +0.00(+0.00%)
May 06, 2020 28.44 28.55 28.44 28.55 118 -0.14(-0.49%)
May 05, 2020 28.35 28.69 28.35 28.69 2,051 +0.92(+3.31%)
May 04, 2020 27.75 27.77 27.74 27.77 706 -1.25(-4.32%)
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.