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, 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%)
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.