Hutchison Telecommunications Hong Kong Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	1.100	1.110	1.080	1.100	0.839	2,006,000
2022-11-17	1.090	1.100	1.070	1.100	0.839	1,212,000
2022-11-16	1.090	1.100	1.070	1.090	0.832	2,388,285
2022-11-15	1.080	1.090	1.060	1.090	0.832	7,156,000
2022-11-14	1.090	1.100	1.060	1.070	0.817	4,348,000
2022-11-11	1.080	1.090	1.060	1.080	0.824	4,426,000
2022-11-10	1.050	1.060	1.040	1.060	0.809	912,000
2022-11-09	1.080	1.080	1.050	1.050	0.801	1,290,000
2022-11-08	1.110	1.110	1.060	1.070	0.817	1,858,000
2022-11-07	1.070	1.100	1.070	1.100	0.839	980,190
2022-11-04	1.050	1.070	1.040	1.060	0.809	1,870,000
2022-11-03	1.070	1.070	1.030	1.040	0.794	898,000
2022-11-02	1.050	1.070	1.050	1.070	0.817	438,000
2022-11-01	1.020	1.060	1.020	1.050	0.801	835,000
2022-10-31	1.070	1.070	1.040	1.040	0.794	1,315,993
2022-10-28	1.100	1.100	1.050	1.070	0.817	1,154,000
2022-10-27	1.090	1.100	1.080	1.100	0.839	1,038,000
2022-10-26	1.090	1.090	1.070	1.080	0.824	1,142,000
2022-10-25	1.090	1.100	1.070	1.090	0.832	1,376,000
2022-10-24	1.140	1.140	1.080	1.080	0.824	4,033,994
2022-10-21	1.140	1.150	1.130	1.130	0.862	660,000
2022-10-20	1.140	1.150	1.130	1.140	0.870	659,332
2022-10-19	1.150	1.170	1.140	1.150	0.878	432,000
2022-10-18	1.140	1.160	1.140	1.160	0.885	1,422,380
2022-10-17	1.140	1.140	1.120	1.140	0.870	1,264,063
2022-10-14	1.160	1.160	1.130	1.140	0.870	2,480,952
2022-10-13	1.140	1.150	1.120	1.150	0.878	1,210,000
2022-10-12	1.160	1.160	1.130	1.130	0.862	2,921,592
2022-10-11	1.160	1.160	1.140	1.150	0.878	2,126,133
2022-10-10	1.180	1.180	1.150	1.150	0.878	1,828,000
2022-10-07	1.180	1.200	1.170	1.190	0.908	2,164,000
2022-10-06	1.170	1.180	1.150	1.180	0.900	886,000
2022-10-05	1.150	1.180	1.150	1.170	0.893	1,878,000
2022-10-03	1.160	1.170	1.140	1.150	0.878	2,024,000
2022-09-30	1.180	1.180	1.130	1.150	0.878	1,892,013
2022-09-29	1.210	1.210	1.150	1.160	0.885	1,475,545
2022-09-28	1.230	1.230	1.180	1.200	0.916	2,965,987
2022-09-27	1.240	1.300	1.220	1.230	0.939	5,843,994
2022-09-26	1.150	1.280	1.150	1.240	0.946	27,499,609
2022-09-23	1.130	1.140	1.120	1.130	0.862	4,732,000
2022-09-22	1.120	1.130	1.110	1.130	0.862	1,502,000
2022-09-21	1.140	1.150	1.120	1.120	0.855	4,306,035
2022-09-20	1.140	1.150	1.130	1.140	0.870	3,339,000
2022-09-19	1.150	1.150	1.140	1.140	0.870	2,920,952
2022-09-16	1.150	1.160	1.140	1.140	0.870	4,990,581
2022-09-15	1.150	1.160	1.150	1.150	0.878	2,606,000
2022-09-14	1.160	1.160	1.140	1.150	0.878	4,804,007
2022-09-13	1.150	1.170	1.150	1.170	0.893	1,636,000
2022-09-09	1.150	1.160	1.150	1.150	0.878	6,020,217
2022-09-08	1.160	1.170	1.150	1.160	0.885	1,400,000
2022-09-07	1.190	1.190	1.160	1.160	0.885	1,702,000
2022-09-06	1.170	1.190	1.160	1.190	0.908	1,068,057
2022-09-05	1.150	1.170	1.150	1.170	0.893	1,700,000
2022-09-02	1.160	1.160	1.140	1.150	0.878	4,848,007
2022-09-01	1.160	1.170	1.150	1.160	0.885	1,926,000
2022-08-31	1.150	1.160	1.150	1.160	0.885	1,546,061
2022-08-30	1.150	1.160	1.150	1.150	0.878	2,085,979
2022-08-29	1.150	1.170	1.150	1.160	0.885	3,078,000
2022-08-26	1.150	1.180	1.150	1.170	0.893	5,714,000
2022-08-25	1.160	1.170	1.150	1.150	0.878	2,154,826

← NewerPage 17 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0228 HKD
2026-05-18	0.0521 HKD
2025-09-04	0.0228 HKD
2025-05-19	0.0521 HKD
2024-08-27	0.0228 HKD
2024-05-14	0.0521 HKD
2023-08-22	0.0228 HKD
2023-05-16	0.0521 HKD
2022-08-23	0.0228 HKD
2022-05-16	0.0521 HKD
2021-08-24	0.0228 HKD
2021-05-13	0.0521 HKD
2020-08-25	0.0228 HKD
2020-05-15	0.0375 HKD
2019-08-27	0.0293 HKD
2019-05-14	0.8000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.