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 (%)
Aug 29, 2014 31.85 31.85 31.85 0 +0.00(+0.00%)
Aug 27, 2014 0 +0.00(+0.00%)
Aug 26, 2014 32.29 32.30 32.29 32.30 1,394 +0.02(+0.07%)
Aug 25, 2014 32.56 32.67 32.28 32.28 41,734 -0.27(-0.83%)
Aug 22, 2014 32.57 32.61 32.57 32.55 2,341 -0.04(-0.12%)
Aug 21, 2014 32.59 32.59 32.59 32.59 2,331 +0.00(+0.00%)
Aug 20, 2014 32.49 32 +0.00(+0.00%)
Aug 19, 2014 32.03 32.49 32.49 1,357 +0.46(+1.45%)
Aug 18, 2014 31.77 31.77 32.03 349 +0.25(+0.79%)
Aug 15, 2014 32.01 32.01 31.77 31.77 8,005 -0.44(-1.36%)
Aug 14, 2014 31.97 32.25 31.97 32.21 38,498 -0.01(-0.03%)
Aug 13, 2014 32.29 32.29 32.05 32.23 2,207 +0.00(+0.00%)
Aug 12, 2014 32.05 6 +0.00(+0.00%)
Aug 11, 2014 32.05 32.05 32.05 32.05 1,469 +0.00(+0.00%)
Aug 08, 2014 97 +0.00(+0.00%)
Aug 07, 2014 31.18 31.18 31.18 72 -0.35(-1.12%)
Aug 06, 2014 31.53 31.53 31.53 31.53 624 -0.29(-0.91%)
Aug 05, 2014 31.82 31.82 31.82 100 +0.00(+0.00%)
Aug 04, 2014 31.82 31.82 31.82 131 +0.00(+0.00%)
Aug 01, 2014 31.85 31.91 31.55 31.82 13,949 +0.23(+0.74%)
Jul 31, 2014 31.72 31.72 31.58 31.58 291 -0.14(-0.45%)
Jul 30, 2014 31.74 31.75 31.72 31.73 8,285 +0.06(+0.20%)
Jul 29, 2014 31.66 31.66 31.66 31.66 625 +0.12(+0.38%)
Jul 28, 2014 31.43 31.68 31.38 31.54 34,341 +0.13(+0.41%)
Jul 25, 2014 31.50 31.78 31.39 31.42 90,328 -0.34(-1.06%)
Jul 24, 2014 31.76 31.76 31.75 31.75 1,215 +0.27(+0.86%)
Jul 23, 2014 31.48 31.48 31.48 65 +0.00(+0.00%)
Jul 22, 2014 31.50 31.55 31.48 31.48 2,963 +0.32(+1.03%)
Jul 21, 2014 31.16 31.16 31.16 38 +0.00(+0.00%)
Jul 18, 2014 31.16 31.16 31.16 31.16 2,448 +0.06(+0.21%)
Jul 16, 2014 31.10 31.10 31.10 0 +0.43(+1.41%)
Jul 15, 2014 30.66 30.66 30.66 166 +0.00(+0.00%)
Jul 10, 2014 30.66 30.66 30.66 0 -0.11(-0.36%)
Jul 09, 2014 30.70 30.86 30.70 30.78 21,883 -0.03(-0.10%)
Jul 08, 2014 30.72 30.92 30.71 30.81 76,052 -0.50(-1.60%)
Jul 07, 2014 31.26 31.31 31.21 31.31 1,995 +0.10(+0.31%)
Jul 02, 2014 31.21 31.21 31.21 0 +0.57(+1.87%)
Jul 01, 2014 30.64 30.64 30.64 26 +0.00(+0.00%)
Jun 30, 2014 30.64 30.64 30.64 30.64 125 +0.02(+0.05%)
Jun 27, 2014 30.55 30.62 30.46 30.62 877 +0.18(+0.60%)
Jun 26, 2014 30.46 30.51 30.35 30.44 28,036 +0.35(+1.17%)
Jun 25, 2014 30.03 30.20 30.03 30.09 86,799 -0.56(-1.82%)
Jun 24, 2014 30.28 30.65 30.65 30.65 500 +0.00(+0.00%)
Jun 19, 2014 30.65 30.65 30.65 0 -0.13(-0.41%)
Jun 18, 2014 30.78 30.78 30.78 30.78 186 +0.20(+0.65%)
Jun 12, 2014 30.58 30.58 30.58 0 -0.08(-0.26%)
Jun 10, 2014 30.66 30.66 30.66 0 -0.30(-0.98%)
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.