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 (%)
May 31, 2018 42.79 42.79 42.79 11 +0.20(+0.47%)
May 25, 2018 42.59 42.59 42.59 2 -0.01(-0.02%)
May 23, 2018 42.60 42.60 42.60 1 -0.70(-1.62%)
May 21, 2018 43.30 43.30 43.30 58 +0.88(+2.07%)
May 17, 2018 42.42 42.42 42.42 4 -0.43(-1.00%)
May 16, 2018 42.85 42.85 42.85 42.85 312 -0.15(-0.35%)
May 15, 2018 43.00 43.00 43.00 43.00 302 -0.66(-1.50%)
May 14, 2018 43.71 43.71 43.66 43.66 209 +0.55(+1.26%)
May 11, 2018 42.96 43.11 42.95 43.11 423 +1.16(+2.75%)
May 09, 2018 41.95 41.95 41.95 7 +0.13(+0.31%)
May 08, 2018 41.93 41.93 41.83 41.83 868 +0.21(+0.49%)
May 07, 2018 41.59 41.62 41.45 41.62 5,170 -0.19(-0.45%)
May 03, 2018 41.81 41.81 41.81 102 -0.24(-0.57%)
May 02, 2018 42.46 42.52 42.05 42.05 9,860 -0.22(-0.52%)
Apr 30, 2018 42.27 42.27 42.27 164 +0.47(+1.13%)
Apr 26, 2018 41.80 41.80 41.80 4 -0.16(-0.39%)
Apr 24, 2018 41.96 41.96 41.96 5 +0.80(+1.94%)
Apr 20, 2018 41.16 41.16 41.16 8 -0.47(-1.12%)
Apr 17, 2018 41.63 41.63 41.63 151 -0.25(-0.60%)
Apr 16, 2018 41.88 41.88 41.88 41.88 375 -0.33(-0.79%)
Apr 13, 2018 42.21 42.21 42.21 42.21 532 -0.25(-0.59%)
Apr 11, 2018 42.47 42.47 42.47 14 +0.55(+1.30%)
Apr 09, 2018 41.92 41.92 41.92 91 +0.82(+2.00%)
Apr 04, 2018 41.10 41.10 41.10 46 -0.16(-0.39%)
Apr 02, 2018 41.26 41.26 41.26 3 -0.30(-0.73%)
Mar 28, 2018 41.56 41.56 41.56 0 -0.41(-0.99%)
Mar 27, 2018 41.98 41.98 41.98 41.98 253 -0.48(-1.13%)
Mar 23, 2018 42.46 42.46 42.46 64 -0.39(-0.91%)
Mar 22, 2018 42.91 42.91 42.62 42.85 3,347 -0.89(-2.03%)
Mar 21, 2018 43.74 43.74 43.74 43.74 136 +0.16(+0.37%)
Mar 19, 2018 43.58 43.58 43.58 50 -0.35(-0.80%)
Mar 16, 2018 43.93 43.93 43.93 43.93 347 -0.04(-0.08%)
Mar 15, 2018 43.97 43.97 43.97 43.97 424 +0.33(+0.76%)
Mar 13, 2018 43.64 43.64 43.64 81 -0.62(-1.40%)
Mar 09, 2018 44.26 44.26 44.26 66 +1.54(+3.62%)
Mar 06, 2018 42.72 42.72 42.72 100 +0.20(+0.47%)
Mar 05, 2018 42.23 42.63 42.23 42.52 2,777 -0.30(-0.71%)
Mar 02, 2018 42.54 42.82 42.54 42.82 1,171 -0.18(-0.42%)
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.