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 28, 2014 31.46 31.50 31.42 31.42 10,897 -0.35(-1.11%)
Nov 26, 2014 31.77 31.77 31.77 0 +0.46(+1.45%)
Nov 25, 2014 31.62 31.62 31.13 31.32 22,963 -0.08(-0.25%)
Nov 24, 2014 31.47 31.47 31.28 31.40 22,465 -0.11(-0.36%)
Nov 21, 2014 31.32 31.70 31.32 31.51 580,612 +0.53(+1.71%)
Nov 20, 2014 31.16 31.16 30.89 30.98 456,608 -0.03(-0.11%)
Nov 19, 2014 30.92 31.17 30.83 31.02 281,247 +0.09(+0.28%)
Nov 18, 2014 30.95 30.95 30.93 30.93 4,394 -0.22(-0.71%)
Nov 17, 2014 31.13 31.15 31.13 31.15 544 +0.09(+0.28%)
Nov 13, 2014 31.06 31.06 31.06 0 +0.16(+0.52%)
Nov 12, 2014 30.90 30.90 30.90 30.90 257 +0.38(+1.23%)
Nov 05, 2014 30.53 61 -0.19(-0.62%)
Nov 04, 2014 30.25 30.72 30.22 30.72 25,278 +0.08(+0.26%)
Nov 03, 2014 30.62 30.64 30.54 30.64 9,638 +0.38(+1.24%)
Oct 30, 2014 30.27 85 +0.19(+0.64%)
Oct 29, 2014 30.02 30.07 30.02 30.07 464 -0.37(-1.20%)
Oct 28, 2014 30.24 30.46 30.23 30.44 106,779 +0.40(+1.32%)
Oct 27, 2014 30.08 30.09 30.04 30.04 12,395 -0.49(-1.60%)
Oct 24, 2014 30.52 30.53 30.52 30.53 2,127 -0.01(-0.03%)
Oct 23, 2014 30.28 30.54 30.28 30.54 2,542 +0.62(+2.08%)
Oct 22, 2014 29.91 29.91 29.91 29.91 558 -0.07(-0.24%)
Oct 21, 2014 30.00 30.30 29.97 29.99 5,170 +0.10(+0.35%)
Oct 20, 2014 29.86 29.88 29.86 29.88 133,662 -0.02(-0.06%)
Oct 17, 2014 29.84 30.03 29.79 29.90 33,182 +0.21(+0.71%)
Oct 16, 2014 29.05 29.96 29.05 29.69 583,872 -0.16(-0.54%)
Oct 15, 2014 29.59 30.24 29.48 29.85 45,621 -0.42(-1.40%)
Oct 14, 2014 30.04 30.62 30.04 30.27 6,504 -0.28(-0.92%)
Oct 13, 2014 30.82 30.87 30.32 30.55 3,299 +0.59(+1.97%)
Oct 10, 2014 30.15 30.48 29.96 29.96 6,963 -0.42(-1.37%)
Oct 09, 2014 30.33 30.75 30.28 30.38 2,403 -0.55(-1.78%)
Oct 08, 2014 30.20 30.94 30.20 30.93 1,792 +0.29(+0.94%)
Oct 07, 2014 30.58 30.72 30.32 30.64 3,062 -0.08(-0.26%)
Oct 06, 2014 30.62 30.72 30.39 30.72 2,005 +0.67(+2.23%)
Oct 03, 2014 30.08 30.42 30.03 30.05 9,140 +0.24(+0.80%)
Oct 02, 2014 29.46 29.85 29.25 29.81 7,031 -0.06(-0.21%)
Oct 01, 2014 29.87 29.87 29.62 29.87 1,732 -0.30(-0.98%)
Sep 30, 2014 30.35 30.35 30.09 30.17 7,846 -0.18(-0.58%)
Sep 29, 2014 30.36 30.36 30.08 30.34 151,680 -1.01(-3.21%)
Sep 26, 2014 31.19 31.35 31.09 31.35 7,224 +0.41(+1.32%)
Sep 25, 2014 31.12 31.12 30.70 30.94 89,908 -0.61(-1.92%)
Sep 24, 2014 31.43 31.56 31.19 31.55 105,808 +0.43(+1.39%)
Sep 23, 2014 31.08 31.14 31.08 31.12 410,941 -0.06(-0.18%)
Sep 22, 2014 31.16 31.18 31.16 31.18 1,354 +0.00(+0.00%)
Sep 19, 2014 31.61 56 +0.00(+0.00%)
Sep 18, 2014 31.61 259 +0.00(+0.00%)
Sep 17, 2014 31.64 31.85 31.61 31.61 3,379 -0.59(-1.84%)
Sep 16, 2014 32.21 31.60 32.20 15,086 +0.40(+1.26%)
Sep 15, 2014 31.98 31.99 31.72 31.80 5,970 -0.22(-0.67%)
Sep 12, 2014 32.13 32.13 31.90 32.01 11,961 +0.00(+0.00%)
Sep 11, 2014 32.52 38 +0.00(+0.00%)
Sep 10, 2014 32.52 11 +0.00(+0.00%)
Sep 09, 2014 32.52 116 +0.00(+0.00%)
Sep 08, 2014 32.48 32.52 32.48 32.52 617 -0.04(-0.14%)
Sep 05, 2014 32.57 32.33 32.57 2,300 -0.03(-0.09%)
Sep 04, 2014 33.11 33.11 32.60 32.60 5,713 -0.10(-0.32%)
Sep 03, 2014 32.69 32.82 32.69 32.70 12,997 +0.75(+2.34%)
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.