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 (%)
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%)
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.