Hutchison Telecommunications Hong Kong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	1.280	1.290	1.260	1.290	0.928	6,234,000
2022-02-25	1.280	1.320	1.280	1.320	0.949	1,278,952
2022-02-24	1.280	1.290	1.270	1.280	0.921	2,920,000
2022-02-23	1.300	1.310	1.280	1.290	0.928	3,430,000
2022-02-22	1.310	1.320	1.290	1.310	0.942	2,963,000
2022-02-21	1.320	1.340	1.310	1.310	0.942	1,204,000
2022-02-18	1.300	1.330	1.300	1.320	0.949	1,125,500
2022-02-17	1.330	1.340	1.300	1.310	0.942	2,193,000
2022-02-16	1.320	1.340	1.320	1.330	0.957	647,000
2022-02-15	1.330	1.340	1.320	1.340	0.964	974,000
2022-02-14	1.330	1.340	1.320	1.320	0.949	540,000
2022-02-11	1.350	1.350	1.330	1.350	0.971	1,044,000
2022-02-10	1.350	1.350	1.320	1.350	0.971	1,502,000
2022-02-09	1.330	1.350	1.320	1.350	0.971	2,970,000
2022-02-08	1.300	1.330	1.300	1.320	0.949	3,626,952
2022-02-07	1.280	1.300	1.280	1.300	0.935	974,000
2022-02-04	1.280	1.290	1.270	1.290	0.928	1,722,000
2022-01-31	1.280	1.280	1.270	1.270	0.913	582,000
2022-01-28	1.270	1.280	1.260	1.270	0.913	1,418,000
2022-01-27	1.280	1.280	1.260	1.260	0.906	1,080,000
2022-01-26	1.280	1.290	1.270	1.280	0.921	623,000
2022-01-25	1.270	1.280	1.270	1.280	0.921	740,016
2022-01-24	1.270	1.280	1.270	1.280	0.921	868,000
2022-01-21	1.270	1.280	1.260	1.270	0.913	1,404,000
2022-01-20	1.280	1.280	1.260	1.270	0.913	1,520,000
2022-01-19	1.260	1.280	1.260	1.280	0.921	598,000
2022-01-18	1.270	1.280	1.260	1.270	0.913	811,500
2022-01-17	1.270	1.290	1.260	1.270	0.913	1,774,000
2022-01-14	1.280	1.290	1.270	1.280	0.921	646,000
2022-01-13	1.290	1.290	1.270	1.280	0.921	1,424,000
2022-01-12	1.270	1.290	1.270	1.280	0.921	322,000
2022-01-11	1.280	1.280	1.260	1.270	0.913	434,190
2022-01-10	1.270	1.290	1.260	1.280	0.921	1,094,000
2022-01-07	1.280	1.280	1.260	1.260	0.906	978,000
2022-01-06	1.270	1.280	1.260	1.280	0.921	812,000
2022-01-05	1.260	1.290	1.260	1.280	0.921	2,464,000
2022-01-04	1.290	1.290	1.260	1.260	0.906	1,404,736
2022-01-03	1.260	1.320	1.260	1.280	0.921	1,928,000
2021-12-31	1.260	1.260	1.240	1.250	0.899	402,000
2021-12-30	1.240	1.260	1.240	1.250	0.899	1,736,000
2021-12-29	1.240	1.250	1.240	1.250	0.899	256,000
2021-12-28	1.250	1.250	1.240	1.250	0.899	1,040,000
2021-12-24	1.250	1.250	1.240	1.250	0.899	264,000
2021-12-23	1.240	1.250	1.230	1.250	0.899	604,000
2021-12-22	1.230	1.250	1.230	1.250	0.899	780,000
2021-12-21	1.250	1.250	1.230	1.230	0.885	3,534,000
2021-12-20	1.250	1.260	1.240	1.240	0.892	2,526,000
2021-12-17	1.270	1.270	1.250	1.270	0.913	2,862,000
2021-12-16	1.260	1.280	1.250	1.280	0.921	760,000
2021-12-15	1.270	1.280	1.250	1.250	0.899	565,000
2021-12-14	1.280	1.280	1.250	1.270	0.913	2,422,000
2021-12-13	1.300	1.300	1.260	1.260	0.906	4,335,247
2021-12-10	1.290	1.290	1.280	1.290	0.928	297,655
2021-12-09	1.280	1.300	1.280	1.280	0.921	1,579,000
2021-12-08	1.320	1.320	1.290	1.300	0.935	3,166,381
2021-12-07	1.260	1.350	1.260	1.320	0.949	4,631,984
2021-12-06	1.280	1.280	1.260	1.260	0.906	1,836,000
2021-12-03	1.280	1.280	1.260	1.280	0.921	597,523
2021-12-02	1.280	1.300	1.270	1.270	0.913	1,184,000
2021-12-01	1.270	1.300	1.270	1.280	0.921	1,556,000

← NewerPage 20 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.