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 (%)
May 30, 2014 30.87 30.87 30.87 30.87 0 +0.02(+0.05%)
May 28, 2014 30.86 30.86 30.86 0 +0.16(+0.52%)
May 27, 2014 30.67 30.70 30.67 30.70 585 +0.12(+0.41%)
May 23, 2014 30.57 30.57 30.57 0 +0.00(+0.00%)
May 22, 2014 30.57 30.57 30.57 30.57 264 +1.17(+3.98%)
May 14, 2014 29.40 29.40 29.40 29.40 0 +0.00(+0.00%)
May 08, 2014 29.40 29.40 29.40 0 -0.55(-1.84%)
May 07, 2014 29.88 29.95 29.88 29.95 1,118 -0.28(-0.92%)
May 05, 2014 30.23 30.23 30.23 0 -0.82(-2.65%)
Apr 28, 2014 31.06 31.06 31.06 31.06 0 +0.00(+0.00%)
Apr 25, 2014 31.06 31.06 31.06 31.06 140 +0.00(+0.00%)
Apr 24, 2014 31.06 31.06 31.06 31.06 142 -0.11(-0.36%)
Apr 23, 2014 31.17 31.17 31.17 31.17 459 +0.10(+0.31%)
Apr 17, 2014 31.07 31.07 31.07 0 +0.00(+0.00%)
Apr 16, 2014 31.08 31.08 31.07 31.07 5,311 +0.46(+1.49%)
Apr 15, 2014 30.91 30.91 30.61 30.61 322 -0.53(-1.70%)
Apr 11, 2014 31.14 31.14 31.14 31.14 0 +0.16(+0.52%)
Apr 10, 2014 31.41 31.41 30.98 30.98 1,166 -0.35(-1.12%)
Apr 09, 2014 31.34 31.34 31.34 31.34 360 +0.85(+2.80%)
Apr 07, 2014 30.48 30.48 30.48 0 -0.55(-1.77%)
Apr 03, 2014 31.03 31.03 31.03 0 +0.00(+0.00%)
Apr 02, 2014 31.18 31.18 31.03 31.03 683 +0.02(+0.05%)
Apr 01, 2014 31.02 31.02 31.02 31.02 394 +0.70(+2.29%)
Mar 31, 2014 30.32 30.32 30.32 30.32 326 +0.34(+1.15%)
Mar 28, 2014 29.98 29.98 29.98 29.98 251 +0.12(+0.40%)
Mar 25, 2014 29.86 29.86 29.86 0 +0.26(+0.86%)
Mar 20, 2014 29.60 29.60 29.60 0 +0.00(+0.00%)
Mar 19, 2014 29.60 29.60 29.60 29.60 340 -0.62(-2.06%)
Mar 18, 2014 30.22 30.22 30.22 30.22 173 +0.00(+0.00%)
Mar 11, 2014 30.22 30.22 30.22 0 +0.01(+0.03%)
Mar 10, 2014 30.22 30.22 30.22 30.22 322 -0.66(-2.15%)
Mar 07, 2014 30.88 30.88 30.88 30.88 98 +0.00(+0.00%)
Mar 06, 2014 30.88 30.88 30.88 30.88 86 +0.00(+0.00%)
Mar 04, 2014 30.88 30.88 30.88 0 +1.05(+3.54%)
Feb 28, 2014 29.83 29.83 29.83 0 +0.00(+0.00%)
Feb 27, 2014 29.83 29.83 29.83 29.83 121 +0.00(+0.00%)
Feb 26, 2014 29.83 29.83 29.83 29.83 688 -0.26(-0.85%)
Feb 25, 2014 30.08 30.08 30.08 30.08 26 +0.00(+0.00%)
Feb 21, 2014 30.08 30.08 30.08 0 +0.00(+0.00%)
Feb 18, 2014 30.08 30.08 30.08 30.08 0 +1.06(+3.64%)
Feb 11, 2014 29.02 29.02 29.02 0 +0.00(+0.00%)
Feb 10, 2014 29.03 29.03 29.02 29.02 366 -0.26(-0.88%)
Feb 07, 2014 28.99 29.28 28.99 29.28 7,727 +1.03(+3.65%)
Feb 06, 2014 28.25 28.25 28.25 28.25 352 +0.00(+0.00%)
Feb 05, 2014 28.25 28.25 28.25 28.25 68 +0.00(+0.00%)
Feb 03, 2014 28.25 28.25 28.25 0 -0.76(-2.62%)
Jan 30, 2014 29.01 29.01 29.01 29.01 0 +0.00(+0.00%)
Jan 29, 2014 28.99 29.01 28.96 29.01 652 -0.14(-0.49%)
Jan 24, 2014 29.15 29.15 29.15 29.15 0 -0.82(-2.73%)
Jan 23, 2014 30.09 30.11 29.97 29.97 6,778 -0.82(-2.66%)
Jan 22, 2014 30.79 30.79 30.79 30.79 112 +0.00(+0.00%)
Jan 17, 2014 30.79 30.79 30.79 30.79 0 +0.00(+0.00%)
Jan 16, 2014 30.77 30.79 30.77 30.79 763 -0.30(-0.98%)
Jan 15, 2014 31.10 31.10 31.10 31.10 1 +0.00(+0.00%)
Jan 14, 2014 31.10 31.10 31.10 31.10 1,251 +0.75(+2.47%)
Jan 13, 2014 30.53 30.53 30.34 30.34 727 -0.67(-2.16%)
Jan 09, 2014 31.02 31.02 31.02 31.02 0 +0.40(+1.32%)
Jan 06, 2014 30.61 30.61 30.61 0 -0.15(-0.48%)
Jan 03, 2014 30.76 30.76 30.76 30.76 1 +0.00(+0.00%)
Jan 02, 2014 30.76 30.76 30.76 30.76 390 -0.36(-1.15%)
Dec 31, 2013 31.12 31.12 31.12 0 +0.78(+2.59%)
Dec 26, 2013 30.33 30.33 30.33 0 +0.00(+0.00%)
Dec 23, 2013 30.33 30.33 30.33 0 +0.18(+0.59%)
Dec 20, 2013 30.27 30.27 30.15 30.15 625 -0.35(-1.14%)
Dec 18, 2013 30.50 30.50 30.50 0 +0.01(+0.04%)
Dec 16, 2013 30.49 30.49 30.49 0 +0.49(+1.62%)
Dec 13, 2013 30.13 30.13 29.91 30.00 9,974 +0.14(+0.48%)
Dec 12, 2013 29.98 29.98 29.75 29.86 11,091 +0.02(+0.05%)
Dec 11, 2013 29.83 29.87 29.77 29.84 8,664 -0.32(-1.06%)
Dec 10, 2013 30.20 30.22 30.16 30.16 3,474 -0.20(-0.66%)
Dec 09, 2013 30.38 30.38 30.36 30.36 1,314 -0.10(-0.34%)
Dec 06, 2013 30.53 30.53 30.46 30.46 272 +0.22(+0.71%)
Dec 05, 2013 30.28 30.36 30.24 30.25 2,413 -0.11(-0.37%)
Dec 04, 2013 30.36 30.36 30.36 30.36 125 +0.09(+0.29%)
Dec 03, 2013 30.28 30.28 30.27 30.27 361 -0.18(-0.58%)
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%)
Sep 09, 2013 28.57 28.58 28.39 28.52 46,309 +1.43(+5.28%)
Aug 29, 2013 27.09 27.09 27.09 0 -0.50(-1.80%)
Aug 26, 2013 27.59 27.59 27.59 0 +0.02(+0.06%)
Aug 19, 2013 27.57 27.57 27.57 0 -0.10(-0.35%)
Aug 09, 2013 27.67 27.67 27.67 0 -0.22(-0.80%)
Aug 08, 2013 27.89 27.89 27.89 27.89 255 -0.19(-0.68%)
Aug 02, 2013 28.08 28.08 28.08 0 -0.18(-0.62%)
Aug 01, 2013 28.26 28.26 28.26 28.26 375 +0.33(+1.17%)
Jul 31, 2013 27.93 27.93 27.92 27.93 866 +0.33(+1.19%)
Jul 23, 2013 27.60 27.60 27.60 0 +0.32(+1.17%)
Jul 18, 2013 27.28 27.28 27.28 27.28 0 -0.06(-0.23%)
Jul 17, 2013 27.35 27.35 27.35 27.35 625 -0.16(-0.58%)
Jul 11, 2013 27.51 27.51 27.51 0 +0.87(+3.27%)
Jul 10, 2013 26.64 26.64 26.64 26.64 495 -0.02(-0.06%)
Jul 09, 2013 26.65 26.65 26.65 26.65 1,877 +0.08(+0.30%)
Jul 08, 2013 26.57 26.57 26.57 26.57 125 -0.38(-1.39%)
Jun 28, 2013 26.95 26.95 26.95 26.95 0 -0.37(-1.35%)
Jun 13, 2013 27.32 27.32 27.32 27.32 0 -0.55(-1.98%)
Jun 10, 2013 27.87 27.87 27.87 27.87 0 -0.85(-2.97%)
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.