Hutchison Telecommunications Hong Kong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	1.170	1.180	1.160	1.160	0.885	3,546,000
2022-08-23	1.170	1.180	1.160	1.160	0.885	3,772,018
2022-08-22	1.210	1.210	1.190	1.190	0.891	2,366,000
2022-08-19	1.190	1.220	1.190	1.210	0.906	7,660,000
2022-08-18	1.180	1.200	1.180	1.190	0.891	2,306,007
2022-08-17	1.190	1.190	1.180	1.190	0.891	3,976,109
2022-08-16	1.200	1.200	1.170	1.190	0.891	7,754,967
2022-08-15	1.190	1.210	1.180	1.200	0.898	5,830,000
2022-08-12	1.200	1.250	1.190	1.190	0.891	5,140,000
2022-08-11	1.190	1.200	1.180	1.200	0.898	1,550,013
2022-08-10	1.200	1.200	1.180	1.190	0.891	6,116,022
2022-08-09	1.210	1.220	1.190	1.200	0.898	4,443,033
2022-08-08	1.220	1.220	1.200	1.210	0.906	3,285,994
2022-08-05	1.220	1.220	1.200	1.210	0.906	3,481,994
2022-08-04	1.220	1.240	1.210	1.220	0.913	3,276,000
2022-08-03	1.200	1.240	1.200	1.210	0.906	3,566,952
2022-08-02	1.230	1.240	1.200	1.210	0.906	4,143,839
2022-08-01	1.260	1.260	1.190	1.230	0.921	12,346,000
2022-07-29	1.430	1.450	1.420	1.420	1.063	2,188,000
2022-07-28	1.450	1.460	1.420	1.450	1.085	3,453,513
2022-07-27	1.490	1.490	1.430	1.450	1.085	6,606,000
2022-07-26	1.490	1.510	1.490	1.500	1.123	2,446,053
2022-07-25	1.490	1.510	1.490	1.510	1.130	2,274,000
2022-07-22	1.500	1.510	1.490	1.510	1.130	3,458,000
2022-07-21	1.500	1.510	1.490	1.500	1.123	982,000
2022-07-20	1.500	1.520	1.490	1.500	1.123	9,403,995
2022-07-19	1.510	1.530	1.500	1.500	1.123	2,314,000
2022-07-18	1.490	1.520	1.480	1.520	1.138	1,484,000
2022-07-15	1.490	1.510	1.480	1.490	1.115	2,490,470
2022-07-14	1.530	1.530	1.490	1.510	1.130	8,934,000
2022-07-13	1.480	1.550	1.480	1.530	1.145	12,852,000
2022-07-12	1.480	1.500	1.470	1.490	1.115	1,422,000
2022-07-11	1.480	1.520	1.470	1.480	1.108	2,242,000
2022-07-08	1.510	1.520	1.480	1.480	1.108	1,170,952
2022-07-07	1.480	1.510	1.480	1.510	1.130	3,284,135
2022-07-06	1.470	1.500	1.460	1.500	1.123	5,116,929
2022-07-05	1.500	1.510	1.470	1.490	1.115	2,812,070
2022-07-04	1.510	1.520	1.460	1.490	1.115	5,319,995
2022-06-30	1.470	1.540	1.470	1.500	1.123	13,599,990
2022-06-29	1.450	1.470	1.440	1.470	1.100	4,339,995
2022-06-28	1.420	1.470	1.420	1.450	1.085	7,596,006
2022-06-27	1.370	1.450	1.350	1.420	1.063	20,978,000
2022-06-24	1.740	1.770	1.330	1.340	1.003	111,494,000
2022-06-23	1.690	1.760	1.690	1.750	1.310	12,781,510
2022-06-22	1.710	1.710	1.640	1.700	1.272	23,998,850
2022-06-21	1.660	1.740	1.640	1.730	1.295	26,234,000
2022-06-20	1.580	1.660	1.580	1.660	1.242	12,594,000
2022-06-17	1.530	1.600	1.530	1.600	1.198	17,589,990
2022-06-16	1.560	1.600	1.530	1.550	1.160	14,599,990
2022-06-15	1.550	1.600	1.540	1.570	1.175	22,692,859
2022-06-14	1.450	1.560	1.450	1.550	1.160	17,763,990
2022-06-13	1.460	1.480	1.430	1.460	1.093	6,418,000
2022-06-10	1.450	1.480	1.410	1.480	1.108	9,294,952
2022-06-09	1.400	1.450	1.400	1.450	1.085	11,088,000
2022-06-08	1.390	1.400	1.370	1.390	1.040	4,728,000
2022-06-07	1.390	1.410	1.380	1.390	1.040	3,650,000
2022-06-06	1.340	1.380	1.340	1.380	1.033	3,692,000
2022-06-02	1.310	1.340	1.310	1.340	1.003	2,940,000
2022-06-01	1.310	1.330	1.310	1.310	0.981	1,348,761
2022-05-31	1.290	1.320	1.290	1.320	0.988	2,666,000

← NewerPage 18 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.