Hutchison Telecommunications Hong Kong Holdings Limited (0215.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 0.980 | 0.990 | 0.980 | 0.980 | 0.980 | 398,000 |
| Jul 04, 2024 | - | - | - | - | - | - |
| Jul 03, 2024 | 0.990 | 0.990 | 0.980 | 0.990 | 0.990 | 1,182,000 |
| Jul 02, 2024 | 0.980 | 0.990 | 0.980 | 0.980 | 0.980 | 647,000 |
| Jun 28, 2024 | 0.980 | 0.990 | 0.980 | 0.980 | 0.980 | 1,930,000 |
| Jun 27, 2024 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 1,168,000 |
| Jun 26, 2024 | 0.990 | 1.000 | 0.980 | 1.000 | 1.000 | 1,186,000 |
| Jun 25, 2024 | 0.980 | 0.990 | 0.970 | 0.980 | 0.980 | 1,978,000 |
| Jun 24, 2024 | 0.980 | 0.990 | 0.970 | 0.980 | 0.980 | 882,000 |
| Jun 21, 2024 | 0.990 | 0.990 | 0.980 | 0.990 | 0.990 | 998,000 |
| Jun 20, 2024 | 0.990 | 0.990 | 0.970 | 0.990 | 0.990 | 1,304,000 |
| Jun 19, 2024 | 0.980 | 0.990 | 0.970 | 0.990 | 0.990 | 1,510,000 |
| Jun 18, 2024 | 0.970 | 0.980 | 0.960 | 0.980 | 0.980 | 1,858,000 |
| Jun 17, 2024 | 0.970 | 0.970 | 0.960 | 0.970 | 0.970 | 1,576,000 |
| Jun 14, 2024 | 0.980 | 0.980 | 0.960 | 0.970 | 0.970 | 6,243,007 |
| Jun 13, 2024 | 0.990 | 0.990 | 0.970 | 0.980 | 0.980 | 4,582,000 |
| Jun 12, 2024 | 0.990 | 0.990 | 0.980 | 0.990 | 0.990 | 1,358,000 |
| Jun 11, 2024 | 1.000 | 1.000 | 0.980 | 0.990 | 0.990 | 3,150,000 |
| Jun 07, 2024 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 982,000 |
| Jun 06, 2024 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 2,726,000 |
| Jun 05, 2024 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 4,219,013 |
| Jun 04, 2024 | 0.980 | 0.990 | 0.970 | 0.980 | 0.980 | 3,542,000 |
| Jun 03, 2024 | 0.970 | 0.990 | 0.970 | 0.980 | 0.980 | 3,363,000 |
| May 31, 2024 | 0.990 | 0.990 | 0.970 | 0.970 | 0.970 | 5,117,751 |
| May 30, 2024 | 0.990 | 0.990 | 0.980 | 0.980 | 0.980 | 2,128,380 |
| May 29, 2024 | 0.990 | 1.000 | 0.990 | 0.990 | 0.990 | 1,492,000 |
| May 28, 2024 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 1,178,000 |
| May 27, 2024 | 1.000 | 1.010 | 0.990 | 1.000 | 1.000 | 3,407,400 |
| May 24, 2024 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 2,310,000 |
| May 23, 2024 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 1,212,000 |
| May 22, 2024 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 2,130,001 |
| May 21, 2024 | 1.010 | 1.020 | 1.000 | 1.000 | 1.000 | 1,636,000 |
| May 20, 2024 | 1.010 | 1.020 | 1.010 | 1.010 | 1.010 | 980,000 |
| May 17, 2024 | 1.010 | 1.020 | 1.000 | 1.010 | 1.010 | 3,572,000 |
| May 16, 2024 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 8,031,000 |
| May 14, 2024 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 5,206,000 |
| May 14, 2024 | 0.0521 Dividend | |||||
| May 13, 2024 | 1.080 | 1.090 | 1.070 | 1.080 | 1.028 | 3,588,000 |
| May 10, 2024 | 1.070 | 1.090 | 1.070 | 1.080 | 1.028 | 4,462,000 |
| May 09, 2024 | 1.060 | 1.080 | 1.060 | 1.070 | 1.018 | 3,162,000 |
| May 08, 2024 | 1.060 | 1.070 | 1.050 | 1.060 | 1.009 | 3,226,000 |
| May 07, 2024 | 1.040 | 1.070 | 1.040 | 1.050 | 0.999 | 4,404,000 |
| May 06, 2024 | 1.020 | 1.040 | 1.020 | 1.030 | 0.980 | 3,232,000 |
| May 03, 2024 | 1.030 | 1.030 | 1.020 | 1.020 | 0.971 | 2,773,000 |
| May 02, 2024 | 1.040 | 1.040 | 1.020 | 1.020 | 0.971 | 5,188,000 |
| Apr 30, 2024 | 1.020 | 1.040 | 1.020 | 1.030 | 0.980 | 974,000 |
| Apr 29, 2024 | 1.020 | 1.040 | 1.020 | 1.020 | 0.971 | 1,002,000 |
| Apr 26, 2024 | 1.020 | 1.030 | 1.020 | 1.020 | 0.971 | 1,661,816 |
| Apr 25, 2024 | 1.030 | 1.030 | 1.020 | 1.030 | 0.980 | 812,000 |
| Apr 24, 2024 | 1.030 | 1.030 | 1.020 | 1.020 | 0.971 | 1,566,084 |
| Apr 23, 2024 | 1.020 | 1.030 | 1.020 | 1.030 | 0.980 | 347,000 |
| Apr 22, 2024 | 1.020 | 1.030 | 1.020 | 1.030 | 0.980 | 902,000 |
| Apr 19, 2024 | 1.020 | 1.020 | 1.010 | 1.010 | 0.961 | 1,154,000 |
| Apr 18, 2024 | 1.030 | 1.030 | 1.010 | 1.010 | 0.961 | 1,136,000 |
| Apr 17, 2024 | 1.020 | 1.030 | 1.020 | 1.020 | 0.971 | 782,000 |
| Apr 16, 2024 | 1.030 | 1.030 | 1.020 | 1.020 | 0.971 | 1,662,000 |
| Apr 15, 2024 | 1.030 | 1.030 | 1.020 | 1.030 | 0.980 | 862,000 |
| Apr 12, 2024 | 1.040 | 1.040 | 1.020 | 1.020 | 0.971 | 830,000 |
| Apr 11, 2024 | 1.040 | 1.040 | 1.020 | 1.040 | 0.990 | 1,132,000 |
| Apr 10, 2024 | 1.020 | 1.040 | 1.020 | 1.030 | 0.980 | 832,656 |
| Apr 09, 2024 | 1.020 | 1.040 | 1.020 | 1.030 | 0.980 | 2,098,000 |
| Apr 08, 2024 | 1.020 | 1.030 | 1.020 | 1.020 | 0.971 | 1,944,293 |
| Apr 05, 2024 | 1.020 | 1.030 | 1.010 | 1.020 | 0.971 | 2,418,000 |
| Apr 03, 2024 | 1.030 | 1.030 | 1.020 | 1.020 | 0.971 | 1,984,000 |
| Apr 02, 2024 | 1.010 | 1.030 | 1.010 | 1.030 | 0.980 | 3,245,000 |
| Mar 28, 2024 | 1.020 | 1.030 | 1.010 | 1.010 | 0.961 | 6,550,000 |
| Mar 27, 2024 | 1.030 | 1.030 | 1.020 | 1.020 | 0.971 | 3,234,000 |
| Mar 26, 2024 | 1.020 | 1.040 | 1.020 | 1.030 | 0.980 | 1,644,000 |
| Mar 25, 2024 | 1.030 | 1.030 | 1.020 | 1.020 | 0.971 | 1,674,000 |
| Mar 22, 2024 | 1.030 | 1.030 | 1.020 | 1.020 | 0.971 | 908,000 |
| Mar 21, 2024 | 1.030 | 1.040 | 1.020 | 1.030 | 0.980 | 3,714,000 |
| Mar 20, 2024 | 1.020 | 1.030 | 1.020 | 1.020 | 0.971 | 1,618,000 |
| Mar 19, 2024 | 1.030 | 1.040 | 1.020 | 1.020 | 0.971 | 5,954,000 |
| Mar 18, 2024 | 1.040 | 1.050 | 1.030 | 1.040 | 0.990 | 6,229,395 |
| Mar 15, 2024 | 1.050 | 1.050 | 1.040 | 1.040 | 0.990 | 17,018,965 |
| Mar 14, 2024 | 1.050 | 1.060 | 1.050 | 1.050 | 0.999 | 5,754,000 |
| Mar 13, 2024 | 1.050 | 1.060 | 1.050 | 1.050 | 0.999 | 4,013,268 |
| Mar 12, 2024 | 1.050 | 1.060 | 1.050 | 1.050 | 0.999 | 1,524,053 |
| Mar 11, 2024 | 1.050 | 1.060 | 1.050 | 1.050 | 0.999 | 1,679,332 |
| Mar 08, 2024 | 1.050 | 1.060 | 1.050 | 1.050 | 0.999 | 2,101,586 |
| Mar 07, 2024 | 1.050 | 1.070 | 1.050 | 1.050 | 0.999 | 2,816,156 |
| Mar 06, 2024 | 1.040 | 1.060 | 1.040 | 1.050 | 0.999 | 4,926,572 |
| Mar 05, 2024 | 1.070 | 1.080 | 1.060 | 1.070 | 1.018 | 1,726,000 |
| Mar 04, 2024 | 1.070 | 1.080 | 1.060 | 1.080 | 1.028 | 2,086,000 |
| Mar 01, 2024 | 1.060 | 1.070 | 1.060 | 1.070 | 1.018 | 2,542,000 |
| Feb 29, 2024 | 1.060 | 1.080 | 1.060 | 1.060 | 1.009 | 5,502,000 |
| Feb 28, 2024 | 1.070 | 1.070 | 1.060 | 1.060 | 1.009 | 1,272,000 |
| Feb 27, 2024 | 1.070 | 1.080 | 1.060 | 1.060 | 1.009 | 2,828,000 |
| Feb 26, 2024 | 1.090 | 1.090 | 1.070 | 1.070 | 1.018 | 1,030,000 |
| Feb 23, 2024 | 1.070 | 1.100 | 1.070 | 1.090 | 1.037 | 3,156,000 |
| Feb 22, 2024 | 1.080 | 1.080 | 1.070 | 1.070 | 1.018 | 1,140,000 |
| Feb 21, 2024 | 1.070 | 1.090 | 1.060 | 1.080 | 1.028 | 2,494,000 |
| Feb 20, 2024 | 1.060 | 1.080 | 1.060 | 1.070 | 1.018 | 1,484,000 |
| Feb 19, 2024 | 1.060 | 1.070 | 1.050 | 1.060 | 1.009 | 1,490,000 |
| Feb 16, 2024 | 1.060 | 1.070 | 1.050 | 1.060 | 1.009 | 1,229,000 |
| Feb 15, 2024 | 1.040 | 1.060 | 1.030 | 1.060 | 1.009 | 2,464,000 |
| Feb 14, 2024 | 1.050 | 1.050 | 1.040 | 1.040 | 0.990 | 3,697,490 |
| Feb 09, 2024 | 1.050 | 1.060 | 1.050 | 1.060 | 1.009 | 1,066,000 |
| Feb 08, 2024 | 1.060 | 1.070 | 1.060 | 1.060 | 1.009 | 1,250,000 |
| Feb 07, 2024 | 1.070 | 1.070 | 1.040 | 1.060 | 1.009 | 3,082,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.