Skip to main content
Franklin FTSE Hong Kong ETF (FLHK)
19.17
-0.03 (-0.15%)
Inactive · Last trade price on Jul 1, 2025

FLHK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 202519.1119.1719.1119.1719.17-0.15%1,271
Jun 30, 202519.2019.2019.1419.2019.200.34%6,145
Jun 27, 202519.1319.1519.1319.1319.13-0.26%9,907
Jun 26, 202519.1319.2219.1119.1819.180.21%6,107
Jun 25, 202519.1219.1719.1119.1419.14-0.43%4,196
Jun 24, 202519.2319.2519.1619.2219.220.17%8,201
Jun 23, 202519.2519.2519.1319.1919.19-1.08%2,974
Jun 20, 202519.4119.4219.3219.4019.40-1.97%4,327
Jun 18, 202519.8519.8519.7719.7919.38-0.56%1,629
Jun 17, 202520.0020.0319.9019.9019.49-0.93%1,203
Jun 16, 202520.1020.1620.0920.0919.680.69%13,507
Jun 13, 202519.9419.9919.9119.9519.54-0.94%5,646
Jun 12, 202520.0420.1419.9920.1419.730.37%17,572
Jun 11, 202520.1220.1320.0720.0719.650.04%897
Jun 10, 202520.1320.1319.9520.0619.650.83%11,293
Jun 9, 202519.7919.9319.7719.8919.480.90%5,710
Jun 6, 202519.6519.7219.5419.7119.310.57%6,670
Jun 5, 202519.6419.6719.5319.6019.200.38%3,868
Jun 4, 202519.3919.5319.3919.5319.130.23%9,341
Jun 3, 202519.4919.5019.4519.4819.081.14%3,185
Jun 2, 202519.0019.2918.9919.2618.870.72%28,390
May 30, 202519.0619.1519.0519.1218.73-0.30%9,832
May 29, 202519.0719.2419.0719.1818.791.16%5,914
May 28, 202519.0919.1018.9618.9618.57-0.50%2,168
May 27, 202519.1519.1719.0119.0618.670.34%5,248
May 23, 202518.9319.0518.9018.9918.60-0.11%2,901
May 22, 202519.0419.0519.0119.0118.62-0.74%501
May 21, 202519.1619.2319.0819.1518.76-0.04%2,866
May 20, 202519.1919.1919.1619.1618.770.52%926
May 19, 202518.9819.1418.9819.0618.67-0.20%2,281
May 16, 202519.0719.1019.0219.1018.710.52%1,602
May 15, 202518.9419.0718.9419.0018.61-0.37%5,040
May 14, 202519.0519.2819.0519.0718.680.66%2,846
May 13, 202518.8919.0118.8718.9518.56-0.29%3,038
May 12, 202519.1319.1318.9119.0018.611.96%3,452
May 9, 202518.5918.7518.5918.6418.250.54%1,463
May 8, 202518.4818.5618.4318.5418.160.22%3,293
May 7, 202518.4818.5118.4518.5018.120.11%3,249
May 6, 202518.3118.5018.3118.4718.102.18%1,702
May 5, 202518.0018.1318.0018.0817.71-12,778
May 2, 202518.0818.3018.0318.0817.711.58%11,554
May 1, 202517.7317.8317.7317.8017.43-0.27%928
Apr 30, 202517.5317.8517.5317.8517.482.61%2,175
Apr 29, 202517.3917.4417.3717.3917.040.01%3,028
Apr 28, 202517.4517.4517.3517.3917.03-0.77%2,062
Apr 25, 202517.5117.5317.5117.5317.170.20%451
Apr 24, 202517.4517.4917.4517.4917.130.52%230
Apr 23, 202517.4717.4717.3717.4017.041.45%1,011
Apr 22, 202516.9817.1516.9817.1516.802.58%1,336
Apr 21, 202516.7416.8316.7016.7216.38-0.23%8,856
Apr 17, 202516.8216.8416.7616.7616.420.60%4,380
Apr 16, 202516.6116.7916.5516.6616.32-0.25%3,135
Apr 15, 202516.6516.7416.5816.7016.36-0.36%4,269
Apr 14, 202516.7316.8516.7316.7616.422.33%15,555
Apr 11, 202516.1416.3816.1216.3816.041.66%3,701
Apr 10, 202516.1416.1816.0316.1115.78-0.31%4,799
Apr 9, 202515.7516.2415.4816.1615.834.33%5,983
Apr 8, 202516.2916.2915.4015.4915.17-3.56%6,783
Apr 7, 202516.0716.3915.8816.0615.73-4.39%8,578
Apr 4, 202517.1417.2316.6916.8016.46-5.83%12,645
Apr 3, 202517.8817.8817.8217.8417.48-2.67%1,676
Apr 2, 202518.3218.3318.2718.3317.960.38%549
Apr 1, 202518.1918.3218.1618.2617.890.95%4,554
Mar 31, 202517.9918.0917.9518.0917.72-0.13%2,754
Mar 28, 202518.2218.2218.0718.1117.74-1.90%3,935
Mar 27, 202518.4718.4718.4018.4618.091.36%6,681
Mar 26, 202518.2118.2718.1318.2217.84-0.22%3,022
Mar 25, 202518.2618.3418.2518.2617.88-0.27%1,147
Mar 24, 202518.4218.4218.2418.3017.93-0.28%6,586
Mar 21, 202518.3218.4018.2918.3617.98-1.68%5,807
Mar 20, 202518.6518.7218.6018.6718.29-1.48%6,941
Mar 19, 202519.0019.0018.9118.9518.560.53%2,058
Mar 18, 202518.9518.9518.7718.8518.46-0.77%23,558
Mar 17, 202518.8119.0918.8119.0018.611.39%12,441
Mar 14, 202518.6818.8118.6818.7418.350.09%1,308
Mar 13, 202518.6218.9018.6218.7218.34-0.43%3,674
Mar 12, 202518.8418.8418.7518.8018.42-0.27%4,096
Mar 11, 202518.9218.9218.7018.8518.461.35%2,517
Mar 10, 202518.7618.7618.6018.6018.22-1.59%3,696
Mar 7, 202518.8118.9018.8118.9018.51-0.47%1,313
Mar 6, 202518.9519.1018.9218.9918.601.24%4,996
Mar 5, 202518.5618.7618.5618.7618.373.42%6,731
Mar 4, 202518.0018.2418.0018.1417.761.48%1,693
Mar 3, 202518.1318.1317.8117.8717.51-1.26%5,408
Feb 28, 202518.0018.1018.0018.1017.73-0.83%3,243
Feb 27, 202518.2918.3518.2518.2517.880.29%4,309
Feb 26, 202518.2318.4418.1818.2017.830.94%3,887
Feb 25, 202518.0418.0517.9518.0317.660.51%9,288
Feb 24, 202518.0118.0817.9017.9417.570.11%14,523
Feb 21, 202517.9118.0917.9117.9217.551.82%11,412
Feb 20, 202517.6517.6617.4817.6017.240.40%3,653
Feb 19, 202517.4917.5717.4717.5317.170.17%4,933
Feb 18, 202517.5217.5217.4417.5017.14-0.75%9,824
Feb 14, 202517.6417.7017.6017.6317.271.04%7,229
Feb 13, 202517.2617.4517.2617.4517.091.17%1,020
Feb 12, 202517.0917.3517.0917.2516.902.52%3,303
Feb 11, 202516.8016.8916.7916.8316.48-1.08%5,969
Feb 10, 202517.0017.0116.9317.0116.660.47%2,026
Feb 7, 202517.0417.0916.9316.9316.58-0.33%7,206
Feb 6, 202517.0217.0216.9416.9916.641.05%852