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 (%)
Apr 30, 2015 37.70 37.70 37.24 37.24 80,602 -0.44(-1.17%)
Apr 29, 2015 37.42 37.79 37.42 37.68 86,277 +0.39(+1.04%)
Apr 28, 2015 37.22 37.40 37.05 37.29 87,557 +0.31(+0.83%)
Apr 27, 2015 36.69 37.06 36.63 36.98 55,880 +0.94(+2.62%)
Apr 24, 2015 35.81 36.05 35.78 36.04 39,046 +0.45(+1.26%)
Apr 23, 2015 35.79 35.79 35.51 35.59 86,990 -0.22(-0.62%)
Apr 22, 2015 35.83 35.94 35.62 35.82 88,005 +0.30(+0.83%)
Apr 21, 2015 35.66 35.72 35.41 35.52 102,983 +0.40(+1.14%)
Apr 20, 2015 35.23 35.23 34.90 35.12 100,859 +0.09(+0.25%)
Apr 17, 2015 35.25 35.25 34.46 35.03 174,479 -0.73(-2.04%)
Apr 16, 2015 36.15 36.15 35.67 35.77 351,839 -0.10(-0.28%)
Apr 15, 2015 36.14 36.14 35.65 35.87 77,861 -0.40(-1.09%)
Apr 14, 2015 36.08 36.33 36.02 36.26 61,748 +0.18(+0.50%)
Apr 13, 2015 36.98 36.98 36.02 36.08 75,917 -0.35(-0.96%)
Apr 10, 2015 36.39 36.52 36.11 36.43 98,186 -0.18(-0.50%)
Apr 09, 2015 36.21 36.80 35.87 36.62 241,721 +0.97(+2.73%)
Apr 08, 2015 35.33 35.97 35.16 35.64 41,435 +0.94(+2.72%)
Apr 07, 2015 35.65 35.65 34.65 34.70 101,788 -0.07(-0.21%)
Apr 06, 2015 36.19 36.19 34.23 34.77 16,431 +0.18(+0.51%)
Apr 02, 2015 34.60 34.60 34.60 0 +0.26(+0.77%)
Apr 01, 2015 34.00 34.43 34.00 34.33 25,386 +0.03(+0.09%)
Mar 31, 2015 34.32 34.51 34.07 34.30 14,553 +0.26(+0.75%)
Mar 30, 2015 34.11 34.11 33.83 34.04 118,467 +0.35(+1.04%)
Mar 27, 2015 33.99 34.00 33.52 33.69 254,054 +0.44(+1.31%)
Mar 26, 2015 32.97 33.33 32.97 33.26 359,907 +0.42(+1.28%)
Mar 25, 2015 32.76 33.32 32.69 32.84 25,097 -0.22(-0.66%)
Mar 24, 2015 32.89 33.05 32.88 33.05 4,124 +0.37(+1.14%)
Mar 23, 2015 33.23 33.23 32.35 32.68 14,417 -0.32(-0.98%)
Mar 20, 2015 33.03 33.14 32.93 33.01 13,428 -0.14(-0.42%)
Mar 19, 2015 33.39 33.39 32.98 33.15 68,680 +0.19(+0.57%)
Mar 18, 2015 32.89 33.32 32.37 32.96 11,146 +0.68(+2.10%)
Mar 17, 2015 32.39 32.49 32.17 32.28 10,211 -0.10(-0.32%)
Mar 16, 2015 32.38 32.59 32.30 32.38 9,306 +0.16(+0.49%)
Mar 13, 2015 32.32 32.32 32.14 32.22 4,185 -0.04(-0.12%)
Mar 12, 2015 32.11 32.47 32.08 32.26 8,979 -0.02(-0.07%)
Mar 11, 2015 32.68 32.68 32.23 32.29 5,510 +0.26(+0.80%)
Mar 10, 2015 32.77 32.87 32.03 32.03 19,821 -0.25(-0.77%)
Mar 09, 2015 32.88 32.88 32.28 32.28 6,748 -0.18(-0.57%)
Mar 06, 2015 32.90 32.92 32.41 32.46 6,687 -0.20(-0.62%)
Mar 05, 2015 32.53 32.78 32.49 32.67 59,194 -0.19(-0.57%)
Mar 04, 2015 33.25 33.25 32.54 32.85 34,951 -0.02(-0.07%)
Mar 03, 2015 33.51 33.51 32.73 32.88 67,411 -0.12(-0.36%)
Mar 02, 2015 33.00 33.08 32.89 33.00 7,647 +0.13(+0.39%)
Feb 27, 2015 33.14 33.14 32.80 32.87 15,498 -0.11(-0.34%)
Feb 26, 2015 33.12 33.12 32.93 32.98 14,623 +0.18(+0.54%)
Feb 25, 2015 33.39 33.39 32.81 32.81 12,613 -0.06(-0.17%)
Feb 24, 2015 32.87 33.09 32.72 32.86 34,526 +0.21(+0.64%)
Feb 23, 2015 32.78 32.85 32.65 32.65 15,651 -0.24(-0.73%)
Feb 20, 2015 32.32 32.89 32.32 32.89 18,471 +0.17(+0.51%)
Feb 19, 2015 32.41 32.85 32.40 32.73 13,950 -0.09(-0.27%)
Feb 18, 2015 33.00 33.00 32.53 32.81 22,057 +0.07(+0.22%)
Feb 17, 2015 32.53 32.77 32.53 32.74 3,833 +0.51(+1.59%)
Feb 13, 2015 32.23 32.23 32.23 0 -0.07(-0.22%)
Feb 12, 2015 32.35 32.35 32.14 32.30 24,395 -0.20(-0.61%)
Feb 11, 2015 32.44 32.51 32.29 32.50 146,821 +0.01(+0.02%)
Feb 10, 2015 32.64 32.65 32.26 32.49 22,102 +0.25(+0.77%)
Feb 09, 2015 32.27 32.27 32.01 32.25 4,639 -0.17(-0.52%)
Feb 06, 2015 32.30 32.42 32.09 32.41 56,806 -0.01(-0.02%)
Feb 05, 2015 32.39 32.42 32.29 32.42 10,581 +0.05(+0.17%)
Feb 04, 2015 32.56 32.57 32.37 32.37 28,421 -0.10(-0.32%)
Feb 03, 2015 31.99 32.49 31.99 32.47 40,781 -0.12(-0.37%)
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.