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 (%)
Dec 31, 2018 31.02 31.02 31.02 182 +0.00(+0.00%)
Dec 28, 2018 31.02 31.02 31.02 6 +0.00(+0.00%)
Dec 27, 2018 31.01 31.02 31.01 31.02 690 -0.83(-2.60%)
Dec 26, 2018 31.39 31.85 31.39 31.85 1,158 +0.55(+1.76%)
Dec 24, 2018 31.50 31.50 31.30 31.30 429 -0.14(-0.44%)
Dec 21, 2018 31.77 31.77 31.44 31.44 322 -0.56(-1.75%)
Dec 20, 2018 32.06 32.06 32.00 32.00 401 -0.12(-0.38%)
Dec 19, 2018 32.16 32.16 32.12 32.12 1,319 -0.50(-1.54%)
Dec 18, 2018 32.62 32.62 32.63 1 +0.29(+0.91%)
Dec 17, 2018 32.33 32.33 32.33 32.33 255 -0.42(-1.28%)
Dec 14, 2018 32.75 32.75 32.75 10 +0.00(+0.00%)
Dec 13, 2018 32.72 32.75 32.72 32.75 470 +0.97(+3.05%)
Dec 12, 2018 31.78 31.78 31.78 99 +0.00(+0.00%)
Dec 11, 2018 31.78 31.78 31.78 171 +0.00(+0.00%)
Dec 10, 2018 31.93 31.93 31.48 31.78 7,255 -0.78(-2.38%)
Dec 07, 2018 32.56 32.56 32.56 32.56 433 -0.08(-0.25%)
Dec 06, 2018 32.64 32.64 32.64 32.64 225 -1.05(-3.12%)
Dec 04, 2018 33.69 33.69 33.69 19 +0.00(+0.00%)
Dec 03, 2018 33.68 33.69 33.68 33.69 641 +0.87(+2.64%)
Nov 30, 2018 32.78 32.82 32.78 32.82 216 -0.02(-0.06%)
Nov 29, 2018 32.66 32.89 32.66 32.84 4,083 -0.24(-0.73%)
Nov 28, 2018 32.91 33.08 32.91 33.08 510 +0.78(+2.42%)
Nov 27, 2018 32.30 32.30 32.30 21 +0.00(+0.00%)
Nov 26, 2018 32.30 32.30 32.30 21 +0.00(+0.00%)
Nov 23, 2018 32.30 32.30 32.30 71 +0.00(+0.00%)
Nov 21, 2018 32.30 32.30 32.30 0 +0.00(+0.00%)
Nov 20, 2018 32.30 32.30 32.30 4 +0.00(+0.00%)
Nov 19, 2018 32.30 32.30 32.30 32.30 446 +0.82(+2.59%)
Nov 16, 2018 31.49 31.49 31.49 3 +0.00(+0.00%)
Nov 15, 2018 31.49 31.49 31.49 3 +0.00(+0.00%)
Nov 14, 2018 31.49 31.49 31.49 2 +0.00(+0.00%)
Nov 13, 2018 31.49 31.49 31.49 31.49 437 +0.52(+1.67%)
Nov 12, 2018 30.98 30.98 30.97 30.97 5,103 -0.24(-0.77%)
Nov 09, 2018 31.25 31.25 31.21 31.21 1,083 -0.62(-1.94%)
Nov 08, 2018 31.85 31.94 31.78 31.83 1,290 -0.48(-1.49%)
Nov 07, 2018 32.31 32.31 32.31 32.31 4,246 +0.78(+2.49%)
Nov 06, 2018 31.52 31.52 31.52 31.52 1,518 -0.41(-1.27%)
Nov 05, 2018 31.93 31.93 31.93 2 +0.00(+0.00%)
Nov 02, 2018 31.84 31.93 31.84 31.93 1,083 +0.86(+2.76%)
Nov 01, 2018 30.55 31.07 30.55 31.07 564 +1.50(+5.06%)
Oct 30, 2018 29.57 29.57 29.57 0 -0.00(-0.01%)
Oct 29, 2018 29.93 29.93 29.58 29.58 266 -0.66(-2.19%)
Oct 25, 2018 30.24 30.24 30.24 0 -0.10(-0.34%)
Oct 24, 2018 30.54 30.54 30.34 30.34 675 -0.20(-0.66%)
Oct 23, 2018 30.57 30.57 30.48 30.54 2,532 -0.69(-2.21%)
Oct 22, 2018 31.44 31.44 31.23 31.23 428 +0.58(+1.89%)
Oct 19, 2018 30.65 30.65 30.65 30.65 324 +0.05(+0.15%)
Oct 18, 2018 30.61 30.61 30.61 22 -0.00(-0.01%)
Oct 17, 2018 30.61 30.61 30.61 30.61 244 -0.11(-0.35%)
Oct 16, 2018 30.72 30.72 30.72 30.72 146 +0.08(+0.27%)
Oct 15, 2018 30.64 30.64 30.64 30.64 439 +0.04(+0.12%)
Oct 12, 2018 30.65 30.72 30.58 30.60 1,624 +0.19(+0.62%)
Oct 11, 2018 30.38 30.41 30.37 30.41 1,152 -0.16(-0.53%)
Oct 10, 2018 31.21 31.21 30.57 30.57 748 -0.64(-2.04%)
Oct 09, 2018 31.21 31.21 31.21 31.21 110 +0.30(+0.97%)
Oct 08, 2018 31.18 31.18 30.91 30.91 1,533 -0.89(-2.80%)
Oct 05, 2018 31.80 31.80 31.80 27 +0.00(+0.00%)
Oct 04, 2018 31.68 31.80 31.68 31.80 4,037 -0.45(-1.40%)
Oct 03, 2018 32.25 32.25 32.25 32.25 670 +0.02(+0.06%)
Oct 02, 2018 32.32 32.32 32.19 32.23 559 -0.99(-2.97%)
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.