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 (%)
Nov 30, 2015 27.26 27.37 27.26 27.37 9,781 +0.14(+0.50%)
Nov 27, 2015 27.39 27.39 27.19 27.24 1,369 -0.59(-2.11%)
Nov 25, 2015 27.65 27.83 27.83 27.83 11,912 +0.02(+0.09%)
Nov 24, 2015 27.71 27.91 27.53 27.80 19,611 -0.03(-0.12%)
Nov 23, 2015 28.00 28.00 27.83 27.83 6,109 -0.17(-0.60%)
Nov 20, 2015 28.00 28.25 27.99 28.00 27,067 +0.23(+0.81%)
Nov 19, 2015 27.93 27.93 27.76 27.78 5,053 +0.06(+0.23%)
Nov 18, 2015 27.72 27.84 27.66 27.71 157,380 -0.11(-0.41%)
Nov 17, 2015 27.81 28.03 27.80 27.83 6,607 -0.07(-0.26%)
Nov 16, 2015 27.59 27.90 27.59 27.90 2,970 +0.37(+1.35%)
Nov 13, 2015 27.49 27.58 27.49 27.53 6,949 -0.46(-1.64%)
Nov 12, 2015 28.31 28.31 27.91 27.99 3,211 -0.05(-0.17%)
Nov 11, 2015 27.87 28.13 27.87 28.04 8,808 +0.26(+0.93%)
Nov 10, 2015 27.67 27.79 27.67 27.78 4,180 -0.16(-0.58%)
Nov 09, 2015 28.29 28.29 27.90 27.94 15,816 -0.56(-1.98%)
Nov 06, 2015 28.54 28.58 28.33 28.50 18,092 -0.19(-0.67%)
Nov 05, 2015 28.69 28.79 28.62 28.70 23,839 +0.11(+0.39%)
Nov 04, 2015 29.13 29.13 28.58 28.58 108,791 -0.10(-0.37%)
Nov 03, 2015 28.45 28.71 28.45 28.69 18,183 +0.29(+1.02%)
Nov 02, 2015 28.27 28.50 28.27 28.40 36,564 +0.15(+0.51%)
Oct 30, 2015 28.52 28.54 28.25 28.25 5,685 -0.35(-1.21%)
Oct 29, 2015 28.36 28.60 28.36 28.60 11,917 -0.12(-0.42%)
Oct 28, 2015 28.81 29.01 28.49 28.72 6,050 +0.02(+0.06%)
Oct 27, 2015 28.69 28.74 28.64 28.70 2,347 -0.27(-0.94%)
Oct 26, 2015 29.16 29.16 28.90 28.98 35,504 -0.61(-2.05%)
Oct 23, 2015 29.38 29.62 29.36 29.58 2,355 +0.38(+1.31%)
Oct 22, 2015 29.02 29.20 29.00 29.20 6,590 +0.73(+2.56%)
Oct 21, 2015 28.74 28.74 28.47 28.47 3,353 -0.14(-0.48%)
Oct 20, 2015 28.62 28.70 28.58 28.61 67,403 +0.01(+0.03%)
Oct 19, 2015 28.59 28.76 28.59 28.60 3,459 -0.27(-0.95%)
Oct 16, 2015 29.00 29.07 28.83 28.87 11,539 +0.02(+0.08%)
Oct 15, 2015 28.54 28.85 28.47 28.85 14,278 +0.84(+2.99%)
Oct 14, 2015 28.23 28.45 28.01 28.01 64,346 +0.28(+1.02%)
Oct 13, 2015 28.14 28.14 27.73 27.73 16,949 -0.23(-0.84%)
Oct 12, 2015 28.17 28.17 27.96 27.96 4,044 -0.10(-0.34%)
Oct 09, 2015 28.11 28.12 27.92 28.06 15,261 +0.00(+0.00%)
Oct 08, 2015 27.66 28.07 27.66 28.06 38,553 +0.51(+1.84%)
Oct 07, 2015 27.74 27.74 27.51 27.55 17,137 +0.32(+1.18%)
Oct 06, 2015 27.40 27.40 27.23 27.23 12,204 -0.37(-1.34%)
Oct 05, 2015 27.42 27.63 27.42 27.60 56,922 +0.36(+1.33%)
Oct 02, 2015 26.76 27.24 26.65 27.24 7,656 +0.61(+2.30%)
Oct 01, 2015 26.58 26.68 26.53 26.63 23,317 +0.11(+0.43%)
Sep 30, 2015 26.57 26.59 26.39 26.51 31,205 +0.25(+0.95%)
Sep 29, 2015 26.22 26.31 26.09 26.26 29,052 +0.04(+0.15%)
Sep 28, 2015 26.30 26.41 26.17 26.22 8,589 -0.50(-1.87%)
Sep 25, 2015 26.91 26.94 26.57 26.72 46,707 +0.06(+0.21%)
Sep 24, 2015 26.45 26.73 26.37 26.67 8,708 -0.16(-0.60%)
Sep 23, 2015 26.91 26.92 26.78 26.83 106,542 +0.04(+0.15%)
Sep 22, 2015 26.87 26.91 26.72 26.79 74,942 -0.43(-1.60%)
Sep 21, 2015 27.03 27.22 27.03 27.22 878 +0.55(+2.04%)
Sep 18, 2015 26.90 26.95 26.68 26.68 26,285 -0.01(-0.03%)
Sep 17, 2015 27.00 27.00 26.68 26.68 2,440 -0.51(-1.86%)
Sep 16, 2015 26.90 27.20 26.90 27.19 1,305 +0.66(+2.47%)
Sep 15, 2015 26.25 26.57 26.25 26.53 8,763 +0.20(+0.75%)
Sep 14, 2015 26.52 26.52 26.27 26.34 17,826 -0.24(-0.92%)
Sep 11, 2015 26.37 26.81 26.37 26.58 12,385 +0.05(+0.18%)
Sep 10, 2015 26.45 26.67 26.45 26.53 4,753 -0.02(-0.06%)
Sep 09, 2015 27.07 27.07 26.53 26.55 4,510 -0.23(-0.86%)
Sep 08, 2015 26.42 26.78 26.42 26.78 6,648 +1.58(+6.27%)
Sep 04, 2015 25.37 25.20 25.20 25.20 4,810 -0.44(-1.73%)
Sep 03, 2015 25.86 26.07 25.64 25.64 28,354 -0.02(-0.09%)
Sep 02, 2015 25.49 25.67 25.36 25.67 27,386 +0.33(+1.31%)
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.