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 (%)
Jul 31, 2020 31.02 31.02 31.02 31.02 100 -0.05(-0.15%)
Jul 30, 2020 31.07 31.07 31.07 7 +0.00(+0.00%)
Jul 29, 2020 30.56 31.07 30.56 31.07 2,311 +0.29(+0.93%)
Jul 28, 2020 31.31 31.71 30.78 30.78 7,783 +0.46(+1.50%)
Jul 27, 2020 30.32 30.32 30.32 30.32 180 -1.95(-6.03%)
Jul 24, 2020 32.27 32.27 32.27 3 +0.00(+0.00%)
Jul 23, 2020 32.27 32.27 32.27 6 +0.00(+0.00%)
Jul 22, 2020 32.27 32.27 32.27 6 +0.00(+0.00%)
Jul 21, 2020 32.27 32.27 32.27 2 +0.00(+0.00%)
Jul 20, 2020 32.27 32.27 32.27 14 +0.00(+0.00%)
Jul 17, 2020 32.27 32.27 32.27 57 +0.00(+0.00%)
Jul 16, 2020 32.27 32.27 32.27 2 +0.00(+0.00%)
Jul 15, 2020 32.27 32.27 32.27 2 +0.00(+0.00%)
Jul 14, 2020 32.21 32.27 32.21 32.27 144 +0.10(+0.32%)
Jul 13, 2020 32.17 32.17 32.17 145 +0.00(+0.00%)
Jul 10, 2020 32.17 32.17 32.17 5 +0.00(+0.00%)
Jul 09, 2020 32.17 32.17 32.00 32.17 136 +0.66(+2.09%)
Jul 08, 2020 31.51 31.51 31.51 23 +0.00(+0.00%)
Jul 07, 2020 31.51 31.51 31.51 6 +0.00(+0.00%)
Jul 06, 2020 31.51 31.51 31.51 4 +0.00(+0.00%)
Jul 02, 2020 31.51 31.51 31.51 5 +0.00(+0.00%)
Jul 01, 2020 31.51 31.51 31.51 25 +0.00(+0.00%)
Jun 30, 2020 31.51 31.51 31.51 33 +0.00(+0.00%)
Jun 29, 2020 31.51 31.51 31.51 24 +0.00(+0.00%)
Jun 26, 2020 31.51 31.51 31.51 3 +0.00(+0.00%)
Jun 25, 2020 31.51 31.51 31.51 4 +0.00(+0.00%)
Jun 24, 2020 31.35 31.51 31.35 31.51 101 +0.19(+0.60%)
Jun 23, 2020 31.32 31.32 31.32 1 +0.00(+0.00%)
Jun 22, 2020 31.32 31.32 31.32 48 +0.00(+0.00%)
Jun 19, 2020 31.32 31.32 31.32 6 +0.00(+0.00%)
Jun 18, 2020 31.32 31.32 31.32 17 +0.00(+0.00%)
Jun 17, 2020 31.32 31.32 31.32 2 +0.00(+0.00%)
Jun 16, 2020 31.26 31.32 31.26 31.32 101 +0.54(+1.77%)
Jun 15, 2020 30.78 30.78 30.78 30.78 102 -0.05(-0.16%)
Jun 12, 2020 30.83 30.83 30.83 30.83 100 +0.07(+0.22%)
Jun 11, 2020 30.70 30.76 30.70 30.76 241 -0.63(-2.00%)
Jun 10, 2020 31.39 31.39 31.39 45 +0.00(+0.00%)
Jun 09, 2020 31.39 31.39 31.39 61 +0.00(+0.00%)
Jun 08, 2020 31.39 31.39 31.39 4 +0.00(+0.00%)
Jun 05, 2020 31.39 31.39 31.39 31.39 100 +1.05(+3.48%)
Jun 04, 2020 30.34 30.34 30.34 4 +0.00(+0.00%)
Jun 03, 2020 30.42 30.44 30.16 30.34 530 +0.54(+1.80%)
Jun 02, 2020 29.80 29.80 29.80 29.80 134 +1.61(+5.71%)
Jun 01, 2020 28.19 28.19 28.19 4 +0.00(+0.00%)
May 29, 2020 28.19 28.19 28.19 28.19 100 +0.00(+0.00%)
May 28, 2020 28.19 28.19 28.19 21 +0.00(+0.00%)
May 27, 2020 28.19 28.19 28.19 105 +0.00(+0.00%)
May 26, 2020 28.16 28.16 28.19 1,004 +0.03(+0.12%)
May 22, 2020 27.86 28.31 27.86 28.16 900 -2.06(-6.83%)
May 21, 2020 30.22 30.22 30.22 93 +0.00(+0.00%)
May 20, 2020 30.22 30.22 30.22 6 +0.00(+0.00%)
May 19, 2020 30.22 30.22 30.22 1 +0.00(+0.00%)
May 18, 2020 30.01 30.22 30.01 30.22 337 +0.45(+1.49%)
May 15, 2020 29.77 29.77 29.77 0 +0.00(+0.00%)
May 14, 2020 29.77 29.77 29.77 1 +0.00(+0.00%)
May 13, 2020 29.35 29.77 29.35 29.77 803 +0.07(+0.24%)
May 12, 2020 29.70 29.70 29.70 2 +0.00(+0.00%)
May 11, 2020 29.70 29.70 29.70 13 +0.00(+0.00%)
May 08, 2020 29.70 29.70 29.70 2 +0.00(+0.00%)
May 07, 2020 29.70 29.70 29.70 1 +0.00(+0.00%)
May 06, 2020 29.58 29.70 29.58 29.70 114 -0.15(-0.49%)
May 05, 2020 29.50 29.85 29.50 29.85 1,972 +0.96(+3.31%)
May 04, 2020 28.87 28.89 28.86 28.89 679 -1.30(-4.32%)
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.