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 38.30 38.30 38.30 0 +0.34(+0.91%)
Dec 30, 2014 38.31 38.31 37.95 37.95 6,284 -0.39(-1.01%)
Dec 29, 2014 38.80 38.80 38.14 38.34 32,218 -0.26(-0.67%)
Dec 26, 2014 38.85 39.05 38.60 38.60 16,223 +0.03(+0.08%)
Dec 24, 2014 38.57 38.57 38.57 0 +0.60(+1.58%)
Dec 23, 2014 37.90 38.37 37.90 37.97 5,434 -0.37(-0.97%)
Dec 22, 2014 38.90 38.90 38.02 38.34 7,474 +0.10(+0.26%)
Dec 19, 2014 37.91 38.71 37.74 38.24 25,472 -0.12(-0.31%)
Dec 18, 2014 38.31 38.38 38.14 38.36 5,259 +0.27(+0.71%)
Dec 17, 2014 39.05 39.05 37.74 38.09 65,797 -0.62(-1.60%)
Dec 16, 2014 39.14 38.71 21,929 -0.08(-0.21%)
Dec 15, 2014 40.02 40.02 38.74 38.79 3,147 -0.06(-0.15%)
Dec 12, 2014 39.26 39.48 38.84 38.85 23,666 -0.30(-0.77%)
Dec 11, 2014 39.63 39.63 38.88 39.15 4,192 +0.38(+0.98%)
Dec 10, 2014 39.64 39.64 38.63 38.77 1,947 -0.18(-0.46%)
Dec 09, 2014 38.65 38.95 38.48 38.95 7,156 -0.07(-0.18%)
Dec 08, 2014 39.12 39.28 38.89 39.02 29,586 -0.67(-1.69%)
Dec 05, 2014 39.43 39.69 39.43 39.69 170,840 +0.50(+1.28%)
Dec 04, 2014 39.00 39.26 38.99 39.19 17,867 -0.04(-0.10%)
Dec 03, 2014 38.97 39.24 38.94 39.23 13,962 -0.02(-0.05%)
Dec 02, 2014 39.13 39.40 39.13 39.25 7,148 +0.42(+1.09%)
Dec 01, 2014 38.85 38.85 38.57 38.83 39,101 -0.50(-1.28%)
Nov 28, 2014 39.37 39.42 39.33 39.33 8,707 -0.44(-1.11%)
Nov 26, 2014 39.77 39.77 39.77 0 +0.57(+1.45%)
Nov 25, 2014 39.57 39.57 38.96 39.20 18,347 -0.10(-0.25%)
Nov 24, 2014 39.39 39.39 39.15 39.30 17,949 -0.14(-0.35%)
Nov 21, 2014 39.20 39.68 39.20 39.44 463,892 +0.66(+1.71%)
Nov 20, 2014 39.00 39.00 38.66 38.78 364,817 -0.04(-0.11%)
Nov 19, 2014 38.70 39.01 38.59 38.82 224,708 +0.11(+0.28%)
Nov 18, 2014 38.74 38.74 38.71 38.71 3,511 -0.28(-0.71%)
Nov 17, 2014 38.96 38.99 38.96 38.99 435 +0.11(+0.28%)
Nov 13, 2014 38.88 38.88 38.88 0 +0.20(+0.52%)
Nov 12, 2014 38.68 38.68 38.68 38.68 206 +0.47(+1.23%)
Nov 05, 2014 38.21 49 -0.24(-0.62%)
Nov 04, 2014 37.86 38.45 37.83 38.45 20,197 +0.10(+0.26%)
Nov 03, 2014 38.32 38.35 38.22 38.35 7,701 +0.47(+1.24%)
Oct 30, 2014 37.88 68 +0.24(+0.64%)
Oct 29, 2014 37.57 37.64 37.57 37.64 371 -0.46(-1.20%)
Oct 28, 2014 37.85 38.13 37.84 38.09 85,314 +0.50(+1.32%)
Oct 27, 2014 37.65 37.66 37.60 37.60 9,904 -0.61(-1.60%)
Oct 24, 2014 38.20 38.21 38.20 38.21 1,700 -0.01(-0.03%)
Oct 23, 2014 37.90 38.22 37.90 38.22 2,031 +0.78(+2.08%)
Oct 22, 2014 37.43 37.44 37.43 37.44 446 -0.09(-0.24%)
Oct 21, 2014 37.55 37.93 37.51 37.53 4,131 +0.13(+0.35%)
Oct 20, 2014 37.37 37.40 37.37 37.40 106,792 -0.02(-0.06%)
Oct 17, 2014 37.35 37.58 37.29 37.42 26,512 +0.26(+0.71%)
Oct 16, 2014 36.36 37.50 36.36 37.16 466,497 -0.20(-0.54%)
Oct 15, 2014 37.03 37.84 36.90 37.36 36,450 -0.53(-1.40%)
Oct 14, 2014 37.60 38.33 37.60 37.89 5,197 -0.35(-0.92%)
Oct 13, 2014 38.58 38.64 37.95 38.24 2,636 +0.74(+1.97%)
Oct 10, 2014 37.74 38.15 37.50 37.50 5,564 -0.52(-1.37%)
Oct 09, 2014 37.96 38.49 37.90 38.02 1,920 -0.69(-1.78%)
Oct 08, 2014 37.80 38.72 37.80 38.71 1,432 +0.36(+0.94%)
Oct 07, 2014 38.27 38.45 37.94 38.35 2,447 -0.10(-0.26%)
Oct 06, 2014 38.32 38.45 38.04 38.45 1,602 +0.84(+2.23%)
Oct 03, 2014 37.65 38.07 37.59 37.61 7,303 +0.30(+0.80%)
Oct 02, 2014 36.88 37.36 36.62 37.31 5,618 -0.08(-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.