Franklin FTSE Hong Kong ETF

FLHK
🏛️ usa →
19.17
Last Update: 2025-07-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 18.19 18.27 18.13 18.19 0.0M
2023-12-28 17.95 18.41 17.95 18.13 0.0M
2023-12-27 17.75 18.19 17.74 17.92 0.0M
2023-12-26 17.80 17.80 17.65 17.65 0.0M
2023-12-22 17.81 17.86 17.70 17.70 0.0M
2023-12-21 17.70 17.78 17.70 17.78 0.0M
2023-12-20 17.48 17.53 17.36 17.36 0.0M
2023-12-19 17.51 17.80 17.51 17.70 0.0M
2023-12-18 17.53 17.61 17.01 17.55 0.0M
2023-12-15 17.75 17.75 17.60 17.61 0.0M
2023-12-14 18.01 18.06 18.00 18.05 0.0M
2023-12-13 17.33 17.53 17.32 17.39 0.0M
2023-12-12 17.62 17.62 17.34 17.48 0.0M
2023-12-11 17.46 17.49 17.46 17.49 0.0M
2023-12-08 17.45 17.45 17.36 17.36 0.0M
2023-12-07 17.37 17.38 17.37 17.38 0.0M
2023-12-06 17.39 17.51 17.36 17.37 0.0M
2023-12-05 17.41 17.66 17.26 17.29 0.0M
2023-12-04 17.76 17.81 17.61 17.65 0.0M
2023-12-01 17.15 17.81 17.00 17.80 0.0M
2023-11-30 17.89 17.89 17.28 17.79 0.0M
2023-11-29 17.96 17.97 17.89 17.93 0.0M
2023-11-28 18.23 18.25 18.23 18.25 0.0M
2023-11-27 18.27 18.37 18.27 18.31 0.0M
2023-11-24 18.55 18.59 18.55 18.59 0.0M
2023-11-22 18.60 18.65 18.60 18.65 0.0M
2023-11-21 18.77 18.77 18.56 18.56 0.0M
2023-11-20 18.82 18.82 18.81 18.81 0.0M
2023-11-17 18.48 18.62 18.48 18.54 0.0M
2023-11-16 18.45 18.46 18.45 18.46 0.0M
2023-11-15 18.85 18.92 18.76 18.92 0.0M
2023-11-14 18.21 18.48 18.21 18.48 0.0M
2023-11-13 18.08 18.15 18.08 18.15 0.0M
2023-11-10 17.85 17.85 17.84 17.84 0.0M
2023-11-09 18.07 18.07 17.92 17.97 0.0M
2023-11-08 18.08 18.21 18.07 18.11 0.0M
2023-11-07 18.27 18.27 18.14 18.14 0.0M
2023-11-06 18.51 18.74 18.51 18.74 0.0M
2023-11-03 18.28 18.45 18.28 18.45 0.0M
2023-11-02 18.01 18.01 17.96 17.98 0.0M
2023-11-01 17.62 17.66 17.61 17.66 0.0M
2023-10-31 17.66 17.71 17.58 17.71 0.0M
2023-10-30 18.09 18.09 17.82 17.87 0.0M
2023-10-27 17.72 17.72 17.72 17.72 0.0M
2023-10-26 17.52 17.60 17.52 17.60 0.0M
2023-10-25 17.68 17.68 17.68 17.68 0.0M
2023-10-24 17.84 17.94 17.84 17.94 0.0M
2023-10-23 17.51 17.64 17.51 17.64 0.0M
2023-10-20 17.65 17.65 17.65 17.65 0.0M
2023-10-19 17.71 17.73 17.71 17.73 0.0M
2023-10-18 17.85 17.92 17.85 17.92 0.0M
2023-10-17 18.13 18.26 17.76 18.22 0.0M
2023-10-16 18.09 18.27 18.09 18.27 0.0M
2023-10-13 18.17 18.17 18.17 18.17 0.0M
2023-10-12 18.47 18.47 18.41 18.41 0.0M
2023-10-11 18.50 18.50 18.50 18.50 0.0M
2023-10-10 18.34 18.43 18.34 18.43 0.0M
2023-10-09 18.04 18.20 18.04 18.20 0.0M
2023-10-06 18.05 18.33 18.05 18.33 0.0M
2023-10-05 17.81 17.97 17.81 17.97 0.0M
2023-10-04 17.91 17.91 17.85 17.85 0.0M
2023-10-03 17.76 17.88 17.69 17.80 0.0M
2023-10-02 18.00 18.00 18.00 18.00 0.0M
2023-09-29 18.08 18.08 18.06 18.06 0.0M
2023-09-28 17.80 17.94 17.80 17.91 0.0M
2023-09-27 17.98 17.98 17.95 17.95 0.0M
2023-09-26 17.82 17.84 17.80 17.84 0.0M
2023-09-25 18.04 18.08 18.01 18.08 0.0M
2023-09-22 18.39 18.39 18.39 18.39 0.0M
2023-09-21 18.11 18.14 18.06 18.06 0.0M
2023-09-20 18.30 18.30 18.30 18.30 0.0M
2023-09-19 18.35 18.35 18.26 18.33 0.0M
2023-09-18 18.42 18.42 18.12 18.37 0.0M
2023-09-15 18.43 18.43 18.36 18.42 0.0M
2023-09-14 18.42 18.50 18.42 18.50 0.0M
2023-09-13 18.53 18.53 18.52 18.52 0.0M
2023-09-12 18.40 18.55 18.40 18.55 0.0M
2023-09-11 18.45 18.45 18.45 18.45 0.0M
2023-09-08 18.58 18.58 18.51 18.58 0.0M
2023-09-07 18.67 18.67 18.63 18.63 0.0M
2023-09-06 18.92 18.92 18.92 18.92 0.0M
2023-09-05 18.95 18.95 18.87 18.93 0.0M
2023-09-01 19.24 19.25 19.24 19.25 0.0M
2023-08-31 18.99 18.99 18.99 18.99 0.0M
2023-08-30 19.05 19.12 19.05 19.07 0.0M
2023-08-29 18.98 19.23 18.98 19.17 0.0M
2023-08-28 18.79 18.79 18.79 18.79 0.0M
2023-08-25 18.51 18.53 18.51 18.53 0.0M
2023-08-24 18.56 18.57 18.56 18.57 0.0M
2023-08-23 18.50 18.55 18.50 18.55 0.0M
2023-08-22 18.50 18.50 18.27 18.28 0.0M
2023-08-21 18.40 18.40 18.21 18.29 0.0M
2023-08-18 18.51 18.73 18.41 18.45 0.2M
2023-08-17 18.97 18.97 18.89 18.89 0.0M
2023-08-16 19.06 19.07 18.84 18.88 0.0M
2023-08-15 19.25 19.25 19.07 19.07 0.0M
2023-08-14 19.45 19.45 19.36 19.43 0.0M
2023-08-11 19.59 19.59 19.48 19.49 0.0M
2023-08-10 19.72 19.73 19.71 19.73 0.0M
2023-08-09 19.66 19.70 19.61 19.70 0.0M
2023-08-08 19.68 19.79 19.68 19.79 0.0M
2023-08-07 20.03 20.09 19.81 20.06 0.0M
2023-08-04 20.16 20.16 20.08 20.08 0.0M
2023-08-03 20.31 20.51 20.31 20.51 0.0M
2023-08-02 20.27 20.27 20.18 20.19 0.0M
2023-08-01 20.59 20.59 20.59 20.59 0.0M
2023-07-31 21.08 21.08 20.88 20.88 0.0M
2023-07-28 20.82 20.82 20.82 20.82 0.0M
2023-07-27 20.50 20.58 20.38 20.38 0.0M
2023-07-26 20.32 20.39 20.32 20.35 0.0M
2023-07-25 20.21 20.21 20.21 20.21 0.0M
2023-07-24 19.99 20.23 19.99 20.15 0.0M
2023-07-21 20.11 20.11 20.11 20.11 0.0M
2023-07-20 20.00 20.07 20.00 20.07 0.0M
2023-07-19 20.11 20.15 20.11 20.13 0.0M
2023-07-18 20.11 20.11 20.11 20.11 0.0M
2023-07-17 20.09 20.28 20.09 20.18 0.0M
2023-07-14 20.25 20.38 19.94 20.31 0.0M
2023-07-13 20.31 20.38 20.26 20.38 0.0M
2023-07-12 19.94 20.08 19.94 20.06 0.0M
2023-07-11 19.72 19.88 19.72 19.88 0.0M
2023-07-10 19.50 19.71 19.37 19.37 0.0M
2023-07-07 19.72 19.72 19.72 19.72 0.0M
2023-07-06 19.64 19.66 19.64 19.66 0.0M
2023-07-05 20.12 20.30 20.10 20.21 0.0M
2023-07-03 20.41 20.41 20.27 20.27 0.0M
2023-06-30 20.08 20.14 20.08 20.11 0.0M
2023-06-29 19.97 20.01 19.97 20.01 0.0M
2023-06-28 20.24 20.24 20.11 20.14 0.0M
2023-06-27 20.13 20.13 20.05 20.08 0.0M
2023-06-26 19.82 19.88 19.82 19.88 0.0M
2023-06-23 20.04 20.44 19.89 19.89 0.0M
2023-06-22 20.26 20.69 20.19 20.31 0.0M
2023-06-21 20.33 20.33 20.26 20.26 0.0M
2023-06-20 20.46 20.47 20.32 20.35 0.0M
2023-06-16 20.92 20.92 20.74 20.74 0.0M
2023-06-15 20.98 20.98 20.97 20.97 0.0M
2023-06-14 20.94 20.96 20.94 20.96 0.0M
2023-06-13 20.80 20.94 20.80 20.83 0.0M
2023-06-12 20.69 20.75 20.69 20.75 0.0M
2023-06-09 20.62 20.70 20.62 20.63 0.0M
2023-06-08 20.70 20.73 20.66 20.73 0.0M
2023-06-07 20.46 20.46 20.46 20.46 0.0M
2023-06-06 20.35 20.61 20.35 20.61 0.0M
2023-06-05 20.39 20.39 20.37 20.39 0.0M
2023-06-02 20.13 20.43 20.13 20.43 0.0M
2023-06-01 19.80 19.84 19.75 19.84 0.0M
2023-05-31 19.54 19.65 19.18 19.65 0.0M
2023-05-30 19.79 19.79 19.73 19.73 0.0M
2023-05-26 19.99 20.19 19.10 19.32 0.0M
2023-05-25 20.00 20.00 19.90 19.90 0.0M
2023-05-24 20.20 20.25 20.20 20.25 0.0M
2023-05-23 20.47 20.47 20.47 20.47 0.0M
2023-05-19 20.71 20.71 20.71 20.71 0.0M
2023-05-18 20.59 20.59 20.50 20.50 0.0M
2023-05-17 20.69 20.69 20.69 20.69 0.0M
2023-05-16 21.12 21.12 20.84 20.91 0.0M
2023-05-15 21.28 21.28 21.28 21.28 0.0M
2023-05-12 20.74 20.74 20.59 20.71 0.0M
2023-05-11 20.92 21.04 20.92 21.04 0.0M
2023-05-10 21.11 21.11 21.11 21.11 0.0M
2023-05-09 20.97 21.11 20.95 21.06 0.0M
2023-05-08 21.36 21.45 21.31 21.45 0.0M
2023-05-05 21.38 21.38 21.38 21.38 0.0M
2023-05-04 21.44 21.44 21.44 21.44 0.0M
2023-05-03 21.32 21.32 21.32 21.32 0.0M
2023-05-02 21.34 21.34 21.24 21.29 0.0M
2023-05-01 21.58 21.60 21.58 21.60 0.0M
2023-04-28 21.53 21.68 21.53 21.68 0.0M
2023-04-27 21.55 21.55 21.55 21.55 0.0M
2023-04-26 21.25 21.41 21.25 21.31 0.0M
2023-04-25 21.00 21.00 21.00 21.00 0.0M
2023-04-24 21.28 21.31 21.21 21.31 0.0M
2023-04-21 21.51 21.51 21.51 21.51 0.0M
2023-04-20 21.70 21.70 21.63 21.65 0.0M
2023-04-19 21.55 21.74 21.55 21.71 0.0M
2023-04-18 21.85 21.85 21.85 21.85 0.0M
2023-04-17 21.98 21.98 21.91 21.91 0.0M
2023-04-14 21.61 21.61 21.61 21.61 0.0M
2023-04-13 21.81 21.81 21.81 21.81 0.0M
2023-04-12 21.69 21.77 21.57 21.57 0.0M
2023-04-11 21.69 21.90 21.69 21.77 0.0M
2023-04-10 21.65 21.65 21.65 21.65 0.0M
2023-04-06 21.54 21.62 21.54 21.62 0.0M
2023-04-05 21.38 21.45 21.38 21.45 0.0M
2023-04-04 21.57 21.59 21.57 21.59 0.0M
2023-04-03 21.55 21.68 21.55 21.67 0.0M
2023-03-31 21.38 21.38 21.37 21.37 0.0M
2023-03-30 21.44 21.48 21.44 21.48 0.0M
2023-03-29 21.34 21.34 21.34 21.34 0.0M
2023-03-28 21.19 21.22 21.19 21.22 0.0M
2023-03-27 21.21 21.21 21.09 21.19 0.0M
2023-03-24 21.02 21.24 21.02 21.22 0.0M
2023-03-23 21.24 21.30 21.17 21.18 0.0M
2023-03-22 21.02 21.11 21.02 21.08 0.0M
2023-03-21 20.81 20.81 20.81 20.81 0.0M
2023-03-20 20.64 20.73 20.64 20.73 0.0M
2023-03-17 20.77 20.79 20.75 20.79 0.0M
2023-03-16 20.58 20.85 20.58 20.85 0.0M
2023-03-15 20.59 20.71 20.52 20.71 0.0M
2023-03-14 21.02 21.16 21.02 21.16 0.0M
2023-03-13 21.04 21.04 21.04 21.04 0.0M
2023-03-10 20.97 20.97 20.53 20.70 0.0M
2023-03-09 21.45 21.56 21.42 21.42 0.0M
2023-03-08 21.53 21.53 21.39 21.42 0.0M
2023-03-07 21.67 21.67 21.60 21.60 0.0M
2023-03-06 21.98 21.98 21.89 21.94 0.0M
2023-03-03 21.87 21.87 21.87 21.87 0.0M
2023-03-02 21.89 21.89 21.80 21.81 0.0M
2023-03-01 21.55 21.64 21.55 21.58 0.0M
2023-02-28 21.07 21.09 20.99 21.08 0.0M
2023-02-27 21.23 21.23 21.23 21.23 0.0M
2023-02-24 20.96 21.06 20.90 20.90 0.0M
2023-02-23 21.45 21.45 21.22 21.25 0.0M
2023-02-22 21.61 21.61 21.52 21.52 0.0M
2023-02-21 21.50 21.50 21.50 21.50 0.0M
2023-02-17 21.73 22.10 21.60 21.60 0.0M
2023-02-16 21.84 22.19 21.84 21.96 0.0M
2023-02-15 21.94 21.95 21.90 21.90 0.0M
2023-02-14 22.22 22.22 22.22 22.22 0.0M
2023-02-13 22.20 22.20 21.96 22.16 0.0M
2023-02-10 22.20 22.24 21.75 22.10 0.0M
2023-02-09 22.36 22.66 22.36 22.57 0.0M
2023-02-08 22.31 22.78 22.20 22.20 0.0M
2023-02-07 22.32 22.40 22.21 22.40 0.0M
2023-02-06 22.34 23.22 22.32 22.41 0.0M
2023-02-03 22.62 22.98 22.58 22.58 0.0M
2023-02-02 22.65 22.71 22.65 22.71 0.0M
2023-02-01 22.81 22.85 22.61 22.84 0.0M
2023-01-31 22.71 23.12 21.96 22.85 0.0M
2023-01-30 23.07 23.32 23.02 23.02 0.0M
2023-01-27 23.31 23.31 23.19 23.22 0.0M
2023-01-26 23.40 23.40 22.82 23.23 0.0M
2023-01-25 23.30 23.30 23.30 23.30 0.0M
2023-01-24 23.36 23.36 23.27 23.27 0.0M
2023-01-23 23.20 23.40 23.20 23.27 0.0M
2023-01-20 22.93 23.07 22.93 22.99 0.0M
2023-01-19 22.57 22.75 22.56 22.75 0.0M
2023-01-18 22.71 22.72 22.44 22.44 0.0M
2023-01-17 22.68 22.79 22.44 22.60 0.0M
2023-01-13 22.70 22.80 22.70 22.80 0.0M
2023-01-12 22.60 22.73 22.60 22.73 0.0M
2023-01-11 22.52 22.62 22.52 22.62 0.0M
2023-01-10 22.68 22.68 22.66 22.66 0.0M
2023-01-09 22.65 22.70 22.63 22.68 0.0M
2023-01-06 22.46 22.62 22.44 22.62 0.0M
2023-01-05 22.81 22.81 22.40 22.47 0.0M
2023-01-04 22.53 22.77 22.52 22.77 0.0M
2023-01-03 21.80 21.98 21.80 21.94 0.0M