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, 2018 39.17 39.17 38.87 38.87 657 -0.29(-0.74%)
Feb 27, 2018 39.16 39.16 39.16 39.16 248 -0.06(-0.16%)
Feb 23, 2018 39.23 39.23 39.23 2 +0.19(+0.49%)
Feb 22, 2018 39.04 39.04 10,724 -0.14(-0.35%)
Feb 21, 2018 39.17 39.17 39.17 39.17 194 +0.63(+1.63%)
Feb 20, 2018 38.55 39.04 39.04 38.55 402 -0.49(-1.26%)
Feb 16, 2018 39.04 39.04 39.04 0 +0.36(+0.94%)
Feb 15, 2018 38.67 38.67 38.67 38.67 419 +0.78(+2.06%)
Feb 14, 2018 37.48 37.89 37.48 37.89 523 +0.33(+0.87%)
Feb 13, 2018 37.51 37.57 37.50 37.57 1,408 +0.23(+0.61%)
Feb 12, 2018 37.08 37.48 37.08 37.34 1,841 +0.48(+1.29%)
Feb 09, 2018 36.69 36.86 36.12 36.86 3,091 -0.12(-0.33%)
Feb 08, 2018 37.93 37.93 36.99 36.99 9,378 -1.30(-3.39%)
Feb 07, 2018 38.49 38.49 38.01 38.28 4,001 -0.94(-2.41%)
Feb 06, 2018 38.87 39.27 38.87 39.23 3,629 +0.18(+0.47%)
Feb 05, 2018 39.94 39.95 39.04 39.05 21,596 -0.98(-2.46%)
Feb 02, 2018 40.17 40.27 40.17 40.03 7,550 -0.71(-1.75%)
Feb 01, 2018 40.63 40.74 40.63 40.74 5,971 +0.08(+0.20%)
Jan 31, 2018 41.01 41.01 40.66 40.66 5,419 -0.04(-0.09%)
Jan 30, 2018 40.70 40.57 40.70 2,764 -0.47(-1.15%)
Jan 29, 2018 41.32 41.32 41.17 41.17 1,473 -0.82(-1.95%)
Jan 26, 2018 41.89 41.99 41.89 41.99 1,516 +0.51(+1.23%)
Jan 24, 2018 41.48 41.48 41.48 27 -0.19(-0.46%)
Jan 23, 2018 41.53 41.67 41.53 41.67 344 +0.15(+0.37%)
Jan 22, 2018 41.36 41.54 41.36 41.52 3,356 +0.71(+1.73%)
Jan 19, 2018 40.81 40.81 40.81 40.81 583 +0.47(+1.17%)
Jan 18, 2018 40.39 40.39 40.34 40.34 1,780 -0.33(-0.82%)
Jan 17, 2018 40.67 40.67 40.67 40.67 411 +0.06(+0.15%)
Jan 16, 2018 40.73 40.73 40.61 40.61 778 +0.22(+0.54%)
Jan 11, 2018 40.39 40.39 40.39 0 -0.09(-0.21%)
Jan 10, 2018 40.07 40.50 39.99 40.48 19,222 +0.17(+0.41%)
Jan 09, 2018 40.36 40.40 40.27 40.31 2,714 +0.12(+0.29%)
Jan 08, 2018 39.95 40.20 39.95 40.20 847 +0.50(+1.25%)
Jan 05, 2018 39.68 39.70 39.68 39.70 664 +0.27(+0.69%)
Jan 04, 2018 39.39 39.43 39.39 39.43 924 -0.05(-0.14%)
Jan 03, 2018 39.48 39.48 39.48 39.48 364 +0.28(+0.71%)
Jan 02, 2018 38.52 38.52 39.20 547 +0.68(+1.77%)
Dec 29, 2017 38.52 38.52 38.52 0 +0.17(+0.46%)
Dec 28, 2017 38.29 38.35 38.29 38.35 1,581 +0.30(+0.79%)
Dec 27, 2017 38.04 38.05 38.04 38.05 1,069 +0.04(+0.10%)
Dec 26, 2017 38.01 38.01 38.01 38.01 441 +0.09(+0.24%)
Dec 22, 2017 37.92 37.92 37.92 37.92 914 +0.32(+0.85%)
Dec 20, 2017 37.60 37.60 37.60 3 +0.14(+0.38%)
Dec 19, 2017 37.56 37.56 37.46 37.46 685 -0.10(-0.28%)
Dec 18, 2017 37.56 37.56 37.56 37.56 230 +0.23(+0.63%)
Dec 15, 2017 37.13 37.33 37.13 37.33 5,114 +0.22(+0.58%)
Dec 14, 2017 37.28 37.28 37.11 37.11 1,142 -0.23(-0.60%)
Dec 13, 2017 37.50 37.50 37.34 37.34 230 +0.10(+0.26%)
Dec 12, 2017 37.24 37.24 37.24 37.24 574 -0.09(-0.23%)
Dec 11, 2017 37.20 37.37 37.20 37.33 710 +0.43(+1.17%)
Dec 08, 2017 36.89 36.90 36.89 36.90 1,136 +0.58(+1.60%)
Dec 06, 2017 36.32 36.32 36.32 23 -0.57(-1.55%)
Dec 05, 2017 37.03 37.06 36.89 36.89 5,275 -0.23(-0.61%)
Dec 04, 2017 37.43 37.43 37.11 37.11 6,693 -0.32(-0.86%)
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.