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 (%)
Feb 28, 2020 31.18 31.29 31.18 31.27 520 -0.59(-1.86%)
Feb 27, 2020 31.86 31.86 31.86 54 +0.00(+0.00%)
Feb 26, 2020 31.86 31.86 31.86 69 +0.00(+0.00%)
Feb 25, 2020 31.74 31.86 31.72 31.86 373 -1.09(-3.30%)
Feb 24, 2020 32.95 32.95 32.95 0 +0.00(+0.00%)
Feb 21, 2020 32.95 32.95 32.95 2 +0.00(+0.00%)
Feb 20, 2020 32.95 32.95 32.95 62 +0.00(+0.00%)
Feb 19, 2020 32.95 32.95 32.95 15 +0.00(+0.00%)
Feb 18, 2020 32.70 32.95 32.70 32.95 4,178 -0.15(-0.46%)
Feb 14, 2020 32.89 33.10 32.89 33.10 104 +0.50(+1.53%)
Feb 13, 2020 32.60 32.60 32.60 82 +0.00(+0.00%)
Feb 12, 2020 32.60 32.60 32.60 1 +0.00(+0.00%)
Feb 11, 2020 32.49 32.60 32.49 32.60 421 +0.55(+1.71%)
Feb 10, 2020 31.81 32.05 31.81 32.05 1,438 +0.10(+0.30%)
Feb 07, 2020 31.96 31.96 31.96 4 +0.00(+0.00%)
Feb 06, 2020 31.96 31.96 31.96 8 +0.00(+0.00%)
Feb 05, 2020 31.82 31.96 31.82 31.96 105 +0.17(+0.54%)
Feb 04, 2020 31.72 31.94 31.72 31.78 1,506 +0.76(+2.44%)
Feb 03, 2020 31.03 31.03 31.03 5 +0.00(+0.00%)
Jan 31, 2020 31.03 31.03 31.03 31.03 208 -0.62(-1.97%)
Jan 30, 2020 31.25 31.65 31.24 31.65 9,956 -0.16(-0.52%)
Jan 29, 2020 31.81 31.81 31.81 2 +0.00(+0.00%)
Jan 28, 2020 31.81 31.81 31.81 3 +0.00(+0.00%)
Jan 27, 2020 31.62 31.81 31.53 31.81 248 -1.26(-3.81%)
Jan 24, 2020 33.06 33.07 32.93 33.07 416 -0.07(-0.22%)
Jan 23, 2020 33.15 33.15 33.15 33.15 210 -0.79(-2.32%)
Jan 22, 2020 33.93 33.93 33.93 8 +0.00(+0.00%)
Jan 21, 2020 33.75 33.93 33.75 33.93 743 -1.18(-3.35%)
Jan 17, 2020 35.05 35.11 35.01 35.11 1,250 +0.02(+0.07%)
Jan 16, 2020 34.87 35.20 34.87 35.09 17,485 +0.43(+1.23%)
Jan 15, 2020 34.72 35.02 34.52 34.66 5,579 +0.03(+0.10%)
Jan 14, 2020 34.78 34.78 34.63 34.63 794 -0.04(-0.12%)
Jan 13, 2020 34.65 34.67 34.52 34.67 428 +0.89(+2.63%)
Jan 10, 2020 33.78 33.78 33.78 9 +0.00(+0.00%)
Jan 09, 2020 33.78 33.78 33.78 100 +0.00(+0.00%)
Jan 08, 2020 33.73 33.78 33.73 33.78 442 +0.31(+0.92%)
Jan 07, 2020 33.25 33.47 33.25 33.47 192 -0.97(-2.83%)
Jan 06, 2020 34.45 34.45 34.45 3 +0.00(+0.00%)
Jan 03, 2020 34.45 34.45 34.45 10 +0.00(+0.00%)
Jan 02, 2020 34.51 34.51 34.45 34.45 430 +0.96(+2.88%)
Dec 31, 2019 33.48 33.48 33.48 19 +0.00(+0.00%)
Dec 30, 2019 33.48 33.48 33.48 56 +0.00(+0.00%)
Dec 27, 2019 33.48 33.48 33.48 7 +0.00(+0.00%)
Dec 26, 2019 33.48 33.48 33.48 87 +0.00(+0.00%)
Dec 24, 2019 33.48 33.48 33.48 91 +0.00(+0.00%)
Dec 23, 2019 33.48 33.48 33.48 29 +0.00(+0.00%)
Dec 20, 2019 33.15 33.48 33.15 33.48 1,041 -0.04(-0.13%)
Dec 19, 2019 33.53 33.53 33.53 103 +0.00(+0.00%)
Dec 18, 2019 33.21 33.53 33.21 33.53 2,084 +0.21(+0.64%)
Dec 17, 2019 33.31 33.31 33.31 6 +0.00(+0.00%)
Dec 16, 2019 33.31 33.31 33.31 4 +0.00(+0.00%)
Dec 13, 2019 33.31 33.31 33.31 3 +0.08(+0.24%)
Dec 12, 2019 32.97 33.23 32.94 33.23 4,057 +1.24(+3.87%)
Dec 11, 2019 32.00 32.00 32.00 81 +0.00(+0.00%)
Dec 10, 2019 32.00 32.00 32.00 32.00 112 -0.33(-1.02%)
Dec 09, 2019 32.33 32.33 32.33 5 +0.00(+0.00%)
Dec 06, 2019 32.23 32.33 32.23 32.33 1,775 -0.29(-0.90%)
Dec 05, 2019 32.62 32.62 32.62 14 +0.00(+0.00%)
Dec 04, 2019 32.62 32.62 32.62 34 +0.00(+0.00%)
Dec 03, 2019 32.62 32.62 32.62 78 +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.