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 (%)
Dec 31, 2014 30.60 30.60 30.60 0 +0.27(+0.91%)
Dec 30, 2014 30.61 30.61 30.32 30.32 7,865 -0.31(-1.01%)
Dec 29, 2014 31.00 31.00 30.47 30.63 40,324 -0.21(-0.67%)
Dec 26, 2014 31.04 31.20 30.84 30.84 20,304 +0.02(+0.08%)
Dec 24, 2014 30.82 30.82 30.82 0 +0.48(+1.58%)
Dec 23, 2014 30.28 30.66 30.28 30.34 6,801 -0.30(-0.96%)
Dec 22, 2014 31.08 31.08 30.38 30.63 9,354 +0.08(+0.26%)
Dec 19, 2014 30.29 30.93 30.15 30.55 31,881 -0.09(-0.31%)
Dec 18, 2014 30.61 30.67 30.47 30.65 6,582 +0.22(+0.71%)
Dec 17, 2014 31.20 31.20 30.15 30.43 82,352 -0.50(-1.60%)
Dec 16, 2014 31.27 30.93 27,446 -0.07(-0.21%)
Dec 15, 2014 31.97 31.97 30.95 30.99 3,938 -0.05(-0.15%)
Dec 12, 2014 31.37 31.54 31.03 31.04 29,620 -0.24(-0.77%)
Dec 11, 2014 31.66 31.66 31.06 31.28 5,246 +0.30(+0.98%)
Dec 10, 2014 31.67 31.67 30.86 30.98 2,436 -0.14(-0.46%)
Dec 09, 2014 30.88 31.12 30.74 31.12 8,956 -0.06(-0.18%)
Dec 08, 2014 31.26 31.39 31.07 31.18 37,030 -0.54(-1.69%)
Dec 05, 2014 31.51 31.71 31.51 31.71 213,825 +0.40(+1.28%)
Dec 04, 2014 31.16 31.37 31.15 31.31 22,362 -0.03(-0.10%)
Dec 03, 2014 31.14 31.35 31.11 31.34 17,474 -0.02(-0.05%)
Dec 02, 2014 31.26 31.48 31.26 31.36 8,946 +0.34(+1.09%)
Dec 01, 2014 31.04 31.04 30.82 31.02 48,939 -0.40(-1.28%)
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%)
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.