Hong Kong Franklin FTSE ETF (NY: FLHK )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 21, 2024	16.94	16.94	16.74	16.74	5,244	-0.08(-0.45%)
Jun 20, 2024	16.94	16.94	16.76	16.82	4,206	+0.00(+0.01%)
Jun 18, 2024	16.81	16.81	16.81	16.81	171	-0.05(-0.27%)
Jun 17, 2024	16.76	16.90	16.73	16.86	4,072	+0.11(+0.63%)
Jun 14, 2024	16.74	16.76	16.72	16.76	4,433	-0.20(-1.16%)
Jun 13, 2024	16.89	16.95	16.88	16.95	2,735	+0.02(+0.14%)
Jun 12, 2024	16.84	17.05	16.84	16.93	4,547	-0.05(-0.32%)
Jun 11, 2024	17.15	17.15	16.92	16.98	3,786	-0.22(-1.30%)
Jun 10, 2024	17.26	17.26	17.17	17.21	3,086	-0.04(-0.23%)
Jun 07, 2024	17.42	17.42	17.24	17.25	980	-0.30(-1.70%)
Jun 06, 2024	17.50	17.59	17.49	17.54	5,005	+0.06(+0.37%)
Jun 05, 2024	17.47	17.48	17.44	17.48	7,044	+0.00(+0.02%)
Jun 04, 2024	17.47	17.51	17.47	17.48	632	+0.11(+0.65%)
Jun 03, 2024	17.29	17.46	17.28	17.36	2,804	+0.04(+0.21%)
May 31, 2024	17.31	17.33	17.20	17.33	2,807	-0.14(-0.79%)
May 30, 2024	17.54	17.54	17.37	17.47	8,299	-0.18(-1.00%)
May 29, 2024	17.64	17.66	17.63	17.64	3,415	-0.29(-1.61%)
May 28, 2024	17.77	17.93	17.77	17.93	3,431	+0.19(+1.06%)
May 24, 2024	17.76	17.76	17.65	17.74	3,807	-0.02(-0.12%)
May 23, 2024	17.99	17.99	17.76	17.76	3,736	-0.30(-1.68%)
May 22, 2024	18.20	18.20	18.04	18.07	28,987	-0.17(-0.95%)
May 21, 2024	18.16	18.26	18.16	18.24	6,011	-0.35(-1.86%)
May 20, 2024	18.68	18.68	18.52	18.59	12,849	-0.04(-0.24%)
May 17, 2024	18.55	18.78	18.53	18.63	15,018	+0.16(+0.88%)
May 16, 2024	18.35	18.47	18.30	18.47	7,848	+0.21(+1.17%)
May 15, 2024	18.21	18.30	18.13	18.26	8,612	+0.05(+0.28%)
May 14, 2024	18.30	18.30	18.15	18.21	11,723	-0.13(-0.69%)
May 13, 2024	18.20	18.46	18.20	18.33	14,239	+0.19(+1.03%)
May 10, 2024	18.16	18.16	18.03	18.15	10,734	+0.37(+2.08%)
May 09, 2024	17.61	17.81	17.61	17.78	7,770	+0.44(+2.56%)
May 08, 2024	17.19	17.41	17.19	17.33	7,074	-0.26(-1.50%)
May 07, 2024	17.70	17.70	17.54	17.60	6,242	-0.06(-0.31%)
May 06, 2024	17.90	17.90	17.64	17.65	15,729	+0.10(+0.54%)
May 03, 2024	17.37	17.56	17.37	17.56	9,011	+0.27(+1.59%)
May 02, 2024	16.98	17.41	16.98	17.28	10,068	+0.58(+3.46%)
May 01, 2024	16.63	16.79	16.63	16.71	13,376	+0.07(+0.39%)
Apr 30, 2024	16.83	16.83	16.64	16.64	6,470	-0.21(-1.26%)
Apr 29, 2024	16.67	16.86	16.67	16.85	4,132	+0.29(+1.78%)
Apr 26, 2024	16.41	16.56	16.41	16.56	1,501	+0.30(+1.84%)
Apr 25, 2024	16.07	16.26	16.07	16.26	4,297	+0.21(+1.31%)
Apr 24, 2024	16.01	16.05	15.97	16.05	410	+0.28(+1.80%)
Apr 23, 2024	15.74	15.79	15.67	15.77	2,632	+0.26(+1.64%)
Apr 22, 2024	15.42	15.54	15.39	15.51	9,297	+0.24(+1.59%)
Apr 19, 2024	15.30	15.35	15.24	15.27	7,575	-0.05(-0.31%)
Apr 18, 2024	15.37	15.37	15.30	15.31	1,319	+0.10(+0.63%)
Apr 17, 2024	15.30	15.30	15.10	15.22	8,076	+0.03(+0.21%)
Apr 16, 2024	15.38	15.38	15.19	15.19	8,456	-0.39(-2.52%)
Apr 15, 2024	15.89	15.89	15.48	15.58	5,607	-0.17(-1.05%)
Apr 12, 2024	15.98	15.99	15.68	15.74	12,150	-0.51(-3.13%)
Apr 11, 2024	16.36	16.36	16.07	16.25	5,343	+0.01(+0.05%)
Apr 10, 2024	16.40	16.40	16.09	16.25	7,309	-0.16(-0.98%)
Apr 09, 2024	16.53	16.53	16.32	16.41	5,064	+0.21(+1.29%)
Apr 08, 2024	16.20	16.21	16.19	16.20	884	+0.08(+0.49%)
Apr 05, 2024	16.11	16.28	16.11	16.12	83,837	-0.08(-0.48%)
Apr 04, 2024	16.36	16.41	16.20	16.20	1,876	-0.10(-0.63%)
Apr 03, 2024	16.32	16.35	16.26	16.30	7,526	-0.16(-0.97%)
Apr 02, 2024	16.43	16.49	16.40	16.46	2,821	+0.15(+0.89%)

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.