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 (%)
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%)
Nov 01, 2013 29.71 29.71 29.71 0 -0.04(-0.13%)
Oct 31, 2013 29.75 29.75 29.75 29.75 125 +0.19(+0.65%)
Oct 30, 2013 29.56 29.56 29.56 29.56 125 -0.25(-0.83%)
Oct 28, 2013 29.81 29.81 29.81 29.81 0 +0.06(+0.19%)
Oct 24, 2013 29.75 29.75 29.75 29.75 0 +0.06(+0.22%)
Oct 23, 2013 29.73 29.73 29.56 29.69 1,627 -0.38(-1.25%)
Oct 22, 2013 30.27 30.27 30.07 30.07 653 -0.18(-0.58%)
Oct 21, 2013 30.40 30.40 30.20 30.24 2,055 +0.28(+0.93%)
Oct 18, 2013 29.96 29.96 29.96 29.96 500 +0.00(+0.01%)
Oct 16, 2013 29.96 29.96 29.96 0 +0.00(+0.01%)
Oct 15, 2013 29.95 29.95 29.95 29.95 346 +0.23(+0.78%)
Oct 14, 2013 29.40 29.72 29.40 29.72 375 +0.10(+0.32%)
Oct 11, 2013 29.32 29.63 29.32 29.63 500 +0.26(+0.90%)
Oct 10, 2013 29.16 29.36 29.16 29.36 375 +0.07(+0.25%)
Oct 09, 2013 29.71 29.71 28.92 29.29 15,269 +0.12(+0.41%)
Oct 08, 2013 29.10 29.17 29.09 29.17 747 -0.07(-0.25%)
Oct 07, 2013 29.51 29.51 29.24 29.24 250 +0.06(+0.19%)
Oct 03, 2013 29.19 29.19 29.19 29.19 0 +0.00(+0.00%)
Oct 02, 2013 29.16 29.33 29.16 29.19 1,871 +0.09(+0.30%)
Oct 01, 2013 28.44 29.24 28.44 29.10 8,918 +0.45(+1.56%)
Sep 27, 2013 28.76 28.92 28.65 28.65 14,518 +0.01(+0.03%)
Sep 26, 2013 28.77 28.92 28.64 28.64 14,643 -0.32(-1.10%)
Sep 20, 2013 28.96 28.96 28.96 28.96 0 -0.27(-0.92%)
Sep 18, 2013 29.23 29.23 29.23 0 +0.66(+2.32%)
Sep 17, 2013 28.64 28.98 28.57 28.57 53,974 -0.52(-1.77%)
Sep 16, 2013 28.34 29.32 28.45 29.08 95,748 +0.74(+2.62%)
Sep 13, 2013 28.55 28.55 28.34 28.34 156,993 +0.24(+0.85%)
Sep 12, 2013 28.35 28.36 28.07 28.10 14,163 -0.46(-1.59%)
Sep 11, 2013 28.32 28.56 28.28 28.56 27,785 -0.04(-0.14%)
Sep 10, 2013 28.65 28.69 28.52 28.60 58,700 +0.07(+0.25%)
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.