Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hong Kong Alphadex Fund FT (NY: 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 (%)
Jan 30, 2014 29.01 29.01 29.01 29.01 0 +0.00(+0.00%)
Jan 29, 2014 28.99 29.01 28.96 29.01 652 -0.14(-0.49%)
Jan 24, 2014 29.15 29.15 29.15 29.15 0 -0.82(-2.73%)
Jan 23, 2014 30.09 30.11 29.97 29.97 6,778 -0.82(-2.66%)
Jan 22, 2014 30.79 30.79 30.79 30.79 112 +0.00(+0.00%)
Jan 17, 2014 30.79 30.79 30.79 30.79 0 +0.00(+0.00%)
Jan 16, 2014 30.77 30.79 30.77 30.79 763 -0.30(-0.98%)
Jan 15, 2014 31.10 31.10 31.10 31.10 1 +0.00(+0.00%)
Jan 14, 2014 31.10 31.10 31.10 31.10 1,251 +0.75(+2.47%)
Jan 13, 2014 30.53 30.53 30.34 30.34 727 -0.67(-2.16%)
Jan 09, 2014 31.02 31.02 31.02 31.02 0 +0.40(+1.32%)
Jan 06, 2014 30.61 30.61 30.61 0 -0.15(-0.48%)
Jan 03, 2014 30.76 30.76 30.76 30.76 1 +0.00(+0.00%)
Jan 02, 2014 30.76 30.76 30.76 30.76 390 -0.36(-1.15%)
Dec 31, 2013 31.12 31.12 31.12 0 +0.78(+2.59%)
Dec 26, 2013 30.33 30.33 30.33 0 +0.00(+0.00%)
Dec 23, 2013 30.33 30.33 30.33 0 +0.18(+0.59%)
Dec 20, 2013 30.27 30.27 30.15 30.15 625 -0.35(-1.14%)
Dec 18, 2013 30.50 30.50 30.50 0 +0.01(+0.04%)
Dec 16, 2013 30.49 30.49 30.49 0 +0.49(+1.62%)
Dec 13, 2013 30.13 30.13 29.91 30.00 9,974 +0.14(+0.48%)
Dec 12, 2013 29.98 29.98 29.75 29.86 11,091 +0.02(+0.05%)
Dec 11, 2013 29.83 29.87 29.77 29.84 8,664 -0.32(-1.06%)
Dec 10, 2013 30.20 30.22 30.16 30.16 3,474 -0.20(-0.66%)
Dec 09, 2013 30.38 30.38 30.36 30.36 1,314 -0.10(-0.34%)
Dec 06, 2013 30.53 30.53 30.46 30.46 272 +0.22(+0.71%)
Dec 05, 2013 30.28 30.36 30.24 30.25 2,413 -0.11(-0.37%)
Dec 04, 2013 30.36 30.36 30.36 30.36 125 +0.09(+0.29%)
Dec 03, 2013 30.28 30.28 30.27 30.27 361 -0.18(-0.58%)
Nov 29, 2013 30.45 30.45 30.45 30.45 0 +0.00(+0.00%)
Nov 27, 2013 30.55 30.55 30.45 30.45 380 +0.18(+0.61%)
Nov 26, 2013 30.26 30.34 30.15 30.27 1,126 +0.18(+0.61%)
Nov 25, 2013 30.15 30.15 30.08 30.08 878 -0.14(-0.48%)
Nov 22, 2013 30.34 30.34 30.23 30.23 375 -0.12(-0.40%)
Nov 21, 2013 30.23 30.34 30.23 30.34 375 +0.06(+0.21%)
Nov 19, 2013 30.28 30.28 30.28 0 +0.20(+0.66%)
Nov 15, 2013 30.08 30.08 30.08 0 +0.53(+1.78%)
Nov 14, 2013 29.47 29.55 29.47 29.55 2,237 +0.27(+0.93%)
Nov 12, 2013 29.12 29.28 29.08 29.28 1,627 +0.02(+0.08%)
Nov 11, 2013 29.55 29.55 29.26 29.26 876 -0.30(-1.03%)
Nov 05, 2013 29.56 29.56 29.56 0 -0.15(-0.51%)
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.