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, 2020 33.41 33.41 33.41 52 +0.00(+0.00%)
Aug 28, 2020 33.41 33.41 33.41 33.41 102 +1.14(+3.53%)
Aug 27, 2020 32.27 32.27 32.27 101 +0.00(+0.00%)
Aug 26, 2020 32.27 32.27 32.27 3 +0.00(+0.00%)
Aug 25, 2020 32.27 32.27 32.27 10 +0.00(+0.00%)
Aug 24, 2020 32.27 32.27 32.27 8 +0.00(+0.00%)
Aug 21, 2020 32.27 32.27 32.27 7 +0.00(+0.00%)
Aug 20, 2020 32.27 32.27 32.27 3 +0.00(+0.00%)
Aug 19, 2020 32.27 32.27 32.27 2 +0.00(+0.00%)
Aug 18, 2020 32.27 32.27 32.27 15 +0.00(+0.00%)
Aug 17, 2020 32.27 32.27 32.27 2 +0.00(+0.00%)
Aug 14, 2020 32.27 32.27 32.27 66 +0.00(+0.00%)
Aug 13, 2020 32.54 32.54 32.22 32.27 401 +0.16(+0.49%)
Aug 12, 2020 32.11 32.11 32.11 44 +0.00(+0.00%)
Aug 11, 2020 32.18 32.18 32.11 32.11 369 +0.00(+0.00%)
Aug 10, 2020 0 +0.00(+0.00%)
Aug 07, 2020 31.91 31.91 31.91 3 +0.00(+0.00%)
Aug 06, 2020 31.91 31.91 31.91 3 +0.00(+0.00%)
Aug 05, 2020 31.91 31.91 31.91 2 +0.00(+0.00%)
Aug 04, 2020 32.41 32.43 31.91 31.91 1,236 +0.60(+1.93%)
Aug 03, 2020 30.86 31.30 30.84 31.30 450 +0.95(+3.12%)
Jul 31, 2020 30.36 30.36 30.36 30.36 102 -0.05(-0.15%)
Jul 30, 2020 30.40 30.40 30.40 7 +0.00(+0.00%)
Jul 29, 2020 29.91 30.40 29.91 30.40 2,361 +0.28(+0.93%)
Jul 28, 2020 30.64 31.03 30.12 30.12 7,953 +0.45(+1.50%)
Jul 27, 2020 29.68 29.68 29.68 29.68 183 -1.91(-6.03%)
Jul 24, 2020 31.58 31.58 31.58 3 +0.00(+0.00%)
Jul 23, 2020 31.58 31.58 31.58 6 +0.00(+0.00%)
Jul 22, 2020 31.58 31.58 31.58 6 +0.00(+0.00%)
Jul 21, 2020 31.58 31.58 31.58 2 +0.00(+0.00%)
Jul 20, 2020 31.58 31.58 31.58 14 +0.00(+0.00%)
Jul 17, 2020 31.58 31.58 31.58 58 +0.00(+0.00%)
Jul 16, 2020 31.58 31.58 31.58 2 +0.00(+0.00%)
Jul 15, 2020 31.58 31.58 31.58 2 +0.00(+0.00%)
Jul 14, 2020 31.52 31.58 31.52 31.58 147 +0.10(+0.32%)
Jul 13, 2020 31.48 31.48 31.48 148 +0.00(+0.00%)
Jul 10, 2020 31.48 31.48 31.48 5 +0.00(+0.00%)
Jul 09, 2020 31.48 31.48 31.31 31.48 138 +0.65(+2.09%)
Jul 08, 2020 30.84 30.84 30.84 23 +0.00(+0.00%)
Jul 07, 2020 30.84 30.84 30.84 6 +0.00(+0.00%)
Jul 06, 2020 30.84 30.84 30.84 4 +0.00(+0.00%)
Jul 02, 2020 30.84 30.84 30.84 5 +0.00(+0.00%)
Jul 01, 2020 30.84 30.84 30.84 25 +0.00(+0.00%)
Jun 30, 2020 30.84 30.84 30.84 33 +0.00(+0.00%)
Jun 29, 2020 30.84 30.84 30.84 24 +0.00(+0.00%)
Jun 26, 2020 30.84 30.84 30.84 3 +0.00(+0.00%)
Jun 25, 2020 30.84 30.84 30.84 4 +0.55(+1.81%)
Jun 24, 2020 30.13 30.29 30.13 30.29 105 +0.18(+0.60%)
Jun 23, 2020 30.11 30.11 30.11 1 +0.00(+0.00%)
Jun 22, 2020 30.11 30.11 30.11 49 +0.00(+0.00%)
Jun 19, 2020 30.11 30.11 30.11 6 +0.00(+0.00%)
Jun 18, 2020 30.11 30.11 30.11 17 +0.00(+0.00%)
Jun 17, 2020 30.11 30.11 30.11 2 +0.00(+0.00%)
Jun 16, 2020 30.05 30.11 30.05 30.11 105 +0.52(+1.77%)
Jun 15, 2020 29.58 29.58 29.58 29.58 106 -0.05(-0.16%)
Jun 12, 2020 29.63 29.63 29.63 29.63 104 +0.07(+0.22%)
Jun 11, 2020 29.51 29.57 29.51 29.57 250 -0.60(-2.00%)
Jun 10, 2020 30.17 30.17 30.17 46 +0.00(+0.00%)
Jun 09, 2020 30.17 30.17 30.17 63 +0.00(+0.00%)
Jun 08, 2020 30.17 30.17 30.17 4 +0.00(+0.00%)
Jun 05, 2020 30.17 30.17 30.17 30.17 104 +1.01(+3.48%)
Jun 04, 2020 29.16 29.16 29.16 4 +0.00(+0.00%)
Jun 03, 2020 29.24 29.25 28.99 29.16 551 +0.51(+1.80%)
Jun 02, 2020 28.64 28.64 28.64 28.64 139 +1.55(+5.71%)
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.