Hutchison Telecommunications Hong Kong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	1.270	1.300	1.270	1.290	0.966	1,874,000
2022-05-27	1.270	1.290	1.270	1.270	0.951	814,000
2022-05-26	1.270	1.280	1.270	1.270	0.951	460,000
2022-05-25	1.260	1.280	1.260	1.270	0.951	826,000
2022-05-24	1.270	1.270	1.250	1.270	0.951	2,576,000
2022-05-23	1.260	1.280	1.250	1.270	0.951	5,222,006
2022-05-20	1.260	1.280	1.260	1.260	0.943	1,884,006
2022-05-19	1.270	1.280	1.250	1.260	0.943	2,050,000
2022-05-18	1.280	1.290	1.270	1.270	0.951	1,004,000
2022-05-17	1.300	1.300	1.270	1.280	0.958	2,380,000
2022-05-16	1.290	1.300	1.270	1.270	0.951	2,241,906
2022-05-13	1.320	1.350	1.310	1.330	0.957	3,860,000
2022-05-12	1.320	1.340	1.320	1.320	0.949	1,352,000
2022-05-11	1.320	1.330	1.320	1.320	0.949	676,000
2022-05-10	1.310	1.330	1.310	1.320	0.949	1,825,000
2022-05-06	1.340	1.350	1.320	1.330	0.957	2,324,396
2022-05-05	1.340	1.350	1.330	1.350	0.971	474,000
2022-05-04	1.330	1.340	1.330	1.340	0.964	586,000
2022-05-03	1.310	1.340	1.300	1.330	0.957	1,431,000
2022-04-29	1.310	1.320	1.310	1.310	0.942	950,000
2022-04-28	1.300	1.320	1.300	1.320	0.949	1,298,754
2022-04-27	1.310	1.310	1.300	1.300	0.935	441,000
2022-04-26	1.300	1.320	1.300	1.320	0.949	1,488,000
2022-04-25	1.310	1.310	1.300	1.300	0.935	6,016,000
2022-04-22	1.300	1.320	1.300	1.310	0.942	1,850,000
2022-04-21	1.320	1.330	1.310	1.320	0.949	1,109,000
2022-04-20	1.310	1.340	1.310	1.330	0.957	1,552,000
2022-04-19	1.350	1.350	1.310	1.310	0.942	1,104,000
2022-04-14	1.310	1.350	1.300	1.330	0.957	2,624,000
2022-04-13	1.300	1.320	1.290	1.320	0.949	2,904,000
2022-04-12	1.280	1.290	1.270	1.290	0.928	960,000
2022-04-11	1.290	1.290	1.270	1.270	0.913	727,000
2022-04-08	1.280	1.290	1.270	1.290	0.928	1,230,000
2022-04-07	1.280	1.290	1.270	1.280	0.921	644,080
2022-04-06	1.270	1.290	1.270	1.280	0.921	1,532,000
2022-04-04	1.270	1.280	1.250	1.270	0.913	1,654,000
2022-04-01	1.250	1.270	1.250	1.270	0.913	728,000
2022-03-31	1.260	1.270	1.250	1.260	0.906	1,068,330
2022-03-30	1.260	1.270	1.250	1.260	0.906	1,380,000
2022-03-29	1.270	1.270	1.250	1.270	0.913	1,090,000
2022-03-28	1.250	1.280	1.240	1.270	0.913	3,124,000
2022-03-25	1.260	1.270	1.250	1.260	0.906	1,002,000
2022-03-24	1.250	1.260	1.250	1.260	0.906	542,000
2022-03-23	1.250	1.270	1.250	1.250	0.899	1,066,244
2022-03-22	1.250	1.260	1.240	1.250	0.899	687,000
2022-03-21	1.250	1.250	1.240	1.250	0.899	1,184,000
2022-03-18	1.240	1.250	1.230	1.230	0.885	1,370,000
2022-03-17	1.240	1.250	1.230	1.240	0.892	2,464,000
2022-03-16	1.180	1.220	1.170	1.220	0.877	2,479,000
2022-03-15	1.210	1.210	1.160	1.180	0.849	4,972,000
2022-03-14	1.250	1.250	1.210	1.210	0.870	2,752,000
2022-03-11	1.260	1.260	1.230	1.250	0.899	1,906,000
2022-03-10	1.250	1.260	1.240	1.260	0.906	1,346,000
2022-03-09	1.250	1.250	1.230	1.250	0.899	5,232,000
2022-03-08	1.250	1.260	1.240	1.240	0.892	4,274,000
2022-03-07	1.260	1.260	1.240	1.250	0.899	8,318,000
2022-03-04	1.280	1.280	1.250	1.250	0.899	3,326,000
2022-03-03	1.260	1.290	1.260	1.280	0.921	2,666,002
2022-03-02	1.260	1.270	1.260	1.260	0.906	900,000
2022-03-01	1.280	1.290	1.270	1.270	0.913	2,630,000

← NewerPage 19 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.