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 (%)
Aug 31, 2015 26.16 26.27 26.04 26.15 43,173 -0.19(-0.72%)
Aug 28, 2015 26.31 26.49 26.28 26.34 4,230 -0.27(-1.01%)
Aug 27, 2015 26.31 26.84 26.31 26.61 61,981 +0.88(+3.41%)
Aug 26, 2015 25.96 25.97 25.13 25.73 127,606 +0.82(+3.30%)
Aug 25, 2015 25.57 26.06 24.91 24.91 141,455 +0.22(+0.90%)
Aug 24, 2015 23.68 25.37 23.49 24.69 162,712 -1.16(-4.49%)
Aug 21, 2015 26.39 26.64 25.84 25.85 288,206 -0.79(-2.97%)
Aug 20, 2015 26.82 27.03 26.65 26.64 130,173 -0.73(-2.68%)
Aug 19, 2015 27.62 27.62 27.22 27.37 76,828 -0.53(-1.90%)
Aug 18, 2015 28.04 28.04 27.86 27.90 85,609 -0.52(-1.82%)
Aug 17, 2015 28.55 28.55 28.17 28.42 6,114 -0.40(-1.38%)
Aug 14, 2015 28.66 28.82 28.65 28.82 11,081 +0.32(+1.11%)
Aug 13, 2015 28.61 28.69 28.44 28.50 24,101 -0.06(-0.22%)
Aug 12, 2015 28.54 28.63 28.42 28.56 164,648 -0.68(-2.32%)
Aug 11, 2015 29.22 29.31 29.06 29.24 120,897 -0.35(-1.17%)
Aug 10, 2015 29.52 29.76 29.52 29.59 18,991 +0.34(+1.16%)
Aug 07, 2015 29.26 29.37 29.21 29.25 153,491 +0.07(+0.24%)
Aug 06, 2015 29.33 29.33 29.07 29.18 684,165 -0.28(-0.97%)
Aug 05, 2015 29.54 29.63 29.33 29.47 229,902 +0.10(+0.35%)
Aug 04, 2015 29.16 29.47 29.16 29.36 60,706 +0.32(+1.09%)
Aug 03, 2015 29.42 29.42 28.96 29.05 34,512 -0.43(-1.46%)
Jul 31, 2015 29.52 29.77 29.48 29.48 41,377 +0.02(+0.06%)
Jul 30, 2015 29.18 29.59 29.18 29.46 55,011 -0.14(-0.48%)
Jul 29, 2015 29.22 29.65 29.22 29.60 56,593 +0.16(+0.54%)
Jul 28, 2015 29.23 29.50 29.16 29.44 132,857 +0.39(+1.36%)
Jul 27, 2015 29.16 29.52 28.99 29.05 218,846 -1.44(-4.72%)
Jul 24, 2015 30.85 30.85 30.37 30.48 29,849 -0.02(-0.08%)
Jul 23, 2015 30.74 30.74 30.51 30.51 28,454 -0.05(-0.16%)
Jul 22, 2015 30.69 30.70 30.52 30.56 13,002 -0.24(-0.80%)
Jul 21, 2015 30.64 30.85 30.59 30.80 49,861 +0.07(+0.22%)
Jul 20, 2015 30.73 30.76 30.64 30.73 10,434 -0.19(-0.60%)
Jul 17, 2015 30.67 30.92 30.67 30.92 12,471 +0.34(+1.11%)
Jul 16, 2015 30.37 30.58 30.37 30.58 24,376 +0.40(+1.34%)
Jul 15, 2015 30.52 30.52 30.10 30.18 36,392 -0.47(-1.52%)
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.