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 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%)
May 01, 2015 37.69 37.81 37.34 37.70 155,701 +0.46(+1.24%)
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%)
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.