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%)
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.