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 (%)
Jul 13, 2015 30.59 30.59 30.59 0 -0.09(-0.29%)
Jul 10, 2015 30.23 30.68 30.23 30.68 79,337 +1.05(+3.53%)
Jul 09, 2015 28.85 29.90 28.85 29.63 179,906 +1.34(+4.74%)
Jul 08, 2015 29.26 29.26 28.16 28.29 222,148 -1.62(-5.42%)
Jul 07, 2015 30.22 30.22 29.51 29.91 144,268 -0.89(-2.88%)
Jul 06, 2015 31.60 31.60 30.73 30.80 209,437 -1.45(-4.48%)
Jul 02, 2015 32.25 32.25 32.25 0 +0.34(+1.05%)
Jul 01, 2015 32.59 33.56 31.79 31.91 31,127 -0.05(-0.15%)
Jun 30, 2015 32.25 32.25 31.92 31.96 52,481 +0.26(+0.83%)
Jun 29, 2015 31.78 31.78 31.60 31.70 75,203 -0.73(-2.24%)
Jun 26, 2015 32.49 32.53 32.42 32.42 12,899 -0.46(-1.39%)
Jun 25, 2015 33.13 33.13 32.73 32.88 46,822 -0.11(-0.34%)
Jun 24, 2015 33.21 33.23 32.89 32.99 57,328 -0.37(-1.10%)
Jun 23, 2015 33.40 33.48 33.31 33.36 30,064 +0.10(+0.29%)
Jun 22, 2015 33.33 33.36 33.14 33.26 48,816 +0.12(+0.36%)
Jun 19, 2015 32.94 33.30 32.94 33.14 68,594 +0.21(+0.63%)
Jun 18, 2015 32.77 33.12 32.73 32.93 102,685 +0.14(+0.44%)
Jun 17, 2015 32.73 33.04 32.70 32.79 78,419 -0.15(-0.46%)
Jun 16, 2015 32.73 32.94 32.46 32.94 44,977 -0.01(-0.02%)
Jun 15, 2015 33.19 33.19 32.94 32.95 42,581 -0.46(-1.39%)
Jun 12, 2015 33.54 33.54 33.29 33.41 147,992 +0.20(+0.60%)
Jun 11, 2015 33.37 33.37 33.18 33.21 25,112 +0.11(+0.34%)
Jun 10, 2015 32.80 33.12 32.80 33.10 38,567 -0.05(-0.14%)
Jun 09, 2015 32.97 33.20 32.97 33.15 72,767 -0.33(-0.98%)
Jun 08, 2015 33.72 33.72 33.43 33.48 75,994 -0.41(-1.20%)
Jun 05, 2015 34.04 34.04 33.64 33.88 100,914 -0.32(-0.93%)
Jun 04, 2015 34.55 34.55 34.20 34.20 95,104 -0.51(-1.47%)
Jun 03, 2015 34.76 34.77 34.57 34.72 66,481 +0.29(+0.84%)
Jun 02, 2015 34.63 34.68 34.25 34.43 223,651 -0.20(-0.58%)
Jun 01, 2015 34.69 34.87 34.60 34.63 229,599 -0.24(-0.69%)
May 29, 2015 35.18 35.18 34.78 34.87 28,862 -0.38(-1.09%)
May 28, 2015 35.37 35.58 34.60 35.25 55,632 -0.48(-1.34%)
May 27, 2015 35.55 35.83 35.55 35.73 93,471 -0.01(-0.02%)
May 26, 2015 35.78 36.09 35.71 35.74 20,221 -0.22(-0.60%)
May 22, 2015 35.95 35.95 35.95 0 +0.49(+1.37%)
May 21, 2015 35.57 35.61 35.19 35.47 98,251 -2.08(-5.53%)
May 20, 2015 37.71 37.75 37.48 37.54 34,249 -0.45(-1.18%)
May 19, 2015 38.18 38.18 37.99 37.99 79,191 +0.03(+0.08%)
May 18, 2015 38.09 38.10 37.68 37.96 99,092 -0.35(-0.92%)
May 15, 2015 37.80 38.34 37.80 38.31 57,524 +0.94(+2.52%)
May 14, 2015 37.50 37.50 37.23 37.37 68,518 +0.21(+0.56%)
May 13, 2015 37.27 37.40 37.16 37.16 44,801 -0.28(-0.75%)
May 12, 2015 37.23 37.53 37.23 37.44 107,194 -0.16(-0.43%)
May 11, 2015 37.83 37.94 37.56 37.60 253,754 -0.36(-0.95%)
May 08, 2015 37.95 37.99 37.78 37.96 53,755 +0.68(+1.82%)
May 07, 2015 37.26 37.54 37.26 37.28 62,162 +0.02(+0.04%)
May 06, 2015 37.66 37.66 37.24 37.26 57,458 -0.40(-1.06%)
May 05, 2015 38.25 38.26 37.66 37.66 102,454 -0.91(-2.36%)
May 04, 2015 38.09 38.57 38.09 38.57 127,191 +0.87(+2.31%)
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.