Singapore markets closed
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
60,126.32 -2,583.75 (-4.12%) CMC Crypto 200
1,295.39 -39.52 (-2.96%)
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:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 0.990 | 0.990 | 0.980 | 0.990 | 0.990 | 1,182,000 |
| 02 Jul 2024 | 0.980 | 0.990 | 0.980 | 0.980 | 0.980 | 647,000 |
| 28 Jun 2024 | 0.980 | 0.990 | 0.980 | 0.980 | 0.980 | 1,930,000 |
| 27 Jun 2024 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 1,168,000 |
| 26 Jun 2024 | 0.990 | 1.000 | 0.980 | 1.000 | 1.000 | 1,186,000 |
| 25 Jun 2024 | 0.980 | 0.990 | 0.970 | 0.980 | 0.980 | 1,978,000 |
| 24 Jun 2024 | 0.980 | 0.990 | 0.970 | 0.980 | 0.980 | 882,000 |
| 21 Jun 2024 | 0.990 | 0.990 | 0.980 | 0.990 | 0.990 | 998,000 |
| 20 Jun 2024 | 0.990 | 0.990 | 0.970 | 0.990 | 0.990 | 1,304,000 |
| 19 Jun 2024 | 0.980 | 0.990 | 0.970 | 0.990 | 0.990 | 1,510,000 |
| 18 Jun 2024 | 0.970 | 0.980 | 0.960 | 0.980 | 0.980 | 1,858,000 |
| 17 Jun 2024 | 0.970 | 0.970 | 0.960 | 0.970 | 0.970 | 1,576,000 |
| 14 Jun 2024 | 0.980 | 0.980 | 0.960 | 0.970 | 0.970 | 6,243,007 |
| 13 Jun 2024 | 0.990 | 0.990 | 0.970 | 0.980 | 0.980 | 4,582,000 |
| 12 Jun 2024 | 0.990 | 0.990 | 0.980 | 0.990 | 0.990 | 1,358,000 |
| 11 Jun 2024 | 1.000 | 1.000 | 0.980 | 0.990 | 0.990 | 3,150,000 |
| 07 Jun 2024 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 982,000 |
| 06 Jun 2024 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 2,726,000 |
| 05 Jun 2024 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 4,219,013 |
| 04 Jun 2024 | 0.980 | 0.990 | 0.970 | 0.980 | 0.980 | 3,542,000 |
| 03 Jun 2024 | 0.970 | 0.990 | 0.970 | 0.980 | 0.980 | 3,363,000 |
| 31 May 2024 | 0.990 | 0.990 | 0.970 | 0.970 | 0.970 | 5,117,751 |
| 30 May 2024 | 0.990 | 0.990 | 0.980 | 0.980 | 0.980 | 2,128,380 |
| 29 May 2024 | 0.990 | 1.000 | 0.990 | 0.990 | 0.990 | 1,492,000 |
| 28 May 2024 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 1,178,000 |
| 27 May 2024 | 1.000 | 1.010 | 0.990 | 1.000 | 1.000 | 3,407,400 |
| 24 May 2024 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 2,310,000 |
| 23 May 2024 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 1,212,000 |
| 22 May 2024 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 2,130,001 |
| 21 May 2024 | 1.010 | 1.020 | 1.000 | 1.000 | 1.000 | 1,636,000 |
| 20 May 2024 | 1.010 | 1.020 | 1.010 | 1.010 | 1.010 | 980,000 |
| 17 May 2024 | 1.010 | 1.020 | 1.000 | 1.010 | 1.010 | 3,572,000 |
| 16 May 2024 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 8,031,000 |
| 14 May 2024 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 5,206,000 |
| 14 May 2024 | 0.0521 Dividend | |||||
| 13 May 2024 | 1.080 | 1.090 | 1.070 | 1.080 | 1.028 | 3,588,000 |
| 10 May 2024 | 1.070 | 1.090 | 1.070 | 1.080 | 1.028 | 4,462,000 |
| 09 May 2024 | 1.060 | 1.080 | 1.060 | 1.070 | 1.018 | 3,162,000 |
| 08 May 2024 | 1.060 | 1.070 | 1.050 | 1.060 | 1.009 | 3,226,000 |
| 07 May 2024 | 1.040 | 1.070 | 1.040 | 1.050 | 0.999 | 4,404,000 |
| 06 May 2024 | 1.020 | 1.040 | 1.020 | 1.030 | 0.980 | 3,232,000 |
| 03 May 2024 | 1.030 | 1.030 | 1.020 | 1.020 | 0.971 | 2,773,000 |
| 02 May 2024 | 1.040 | 1.040 | 1.020 | 1.020 | 0.971 | 5,188,000 |
| 30 Apr 2024 | 1.020 | 1.040 | 1.020 | 1.030 | 0.980 | 974,000 |
| 29 Apr 2024 | 1.020 | 1.040 | 1.020 | 1.020 | 0.971 | 1,002,000 |
| 26 Apr 2024 | 1.020 | 1.030 | 1.020 | 1.020 | 0.971 | 1,661,816 |
| 25 Apr 2024 | 1.030 | 1.030 | 1.020 | 1.030 | 0.980 | 812,000 |
| 24 Apr 2024 | 1.030 | 1.030 | 1.020 | 1.020 | 0.971 | 1,566,084 |
| 23 Apr 2024 | 1.020 | 1.030 | 1.020 | 1.030 | 0.980 | 347,000 |
| 22 Apr 2024 | 1.020 | 1.030 | 1.020 | 1.030 | 0.980 | 902,000 |
| 19 Apr 2024 | 1.020 | 1.020 | 1.010 | 1.010 | 0.961 | 1,154,000 |
| 18 Apr 2024 | 1.030 | 1.030 | 1.010 | 1.010 | 0.961 | 1,136,000 |
| 17 Apr 2024 | 1.020 | 1.030 | 1.020 | 1.020 | 0.971 | 782,000 |
| 16 Apr 2024 | 1.030 | 1.030 | 1.020 | 1.020 | 0.971 | 1,662,000 |
| 15 Apr 2024 | 1.030 | 1.030 | 1.020 | 1.030 | 0.980 | 862,000 |
| 12 Apr 2024 | 1.040 | 1.040 | 1.020 | 1.020 | 0.971 | 830,000 |
| 11 Apr 2024 | 1.040 | 1.040 | 1.020 | 1.040 | 0.990 | 1,132,000 |
| 10 Apr 2024 | 1.020 | 1.040 | 1.020 | 1.030 | 0.980 | 832,656 |
| 09 Apr 2024 | 1.020 | 1.040 | 1.020 | 1.030 | 0.980 | 2,098,000 |
| 08 Apr 2024 | 1.020 | 1.030 | 1.020 | 1.020 | 0.971 | 1,944,293 |
| 05 Apr 2024 | 1.020 | 1.030 | 1.010 | 1.020 | 0.971 | 2,418,000 |
| 03 Apr 2024 | 1.030 | 1.030 | 1.020 | 1.020 | 0.971 | 1,984,000 |
| 02 Apr 2024 | 1.010 | 1.030 | 1.010 | 1.030 | 0.980 | 3,245,000 |
| 28 Mar 2024 | 1.020 | 1.030 | 1.010 | 1.010 | 0.961 | 6,550,000 |
| 27 Mar 2024 | 1.030 | 1.030 | 1.020 | 1.020 | 0.971 | 3,234,000 |
| 26 Mar 2024 | 1.020 | 1.040 | 1.020 | 1.030 | 0.980 | 1,644,000 |
| 25 Mar 2024 | 1.030 | 1.030 | 1.020 | 1.020 | 0.971 | 1,674,000 |
| 22 Mar 2024 | 1.030 | 1.030 | 1.020 | 1.020 | 0.971 | 908,000 |
| 21 Mar 2024 | 1.030 | 1.040 | 1.020 | 1.030 | 0.980 | 3,714,000 |
| 20 Mar 2024 | 1.020 | 1.030 | 1.020 | 1.020 | 0.971 | 1,618,000 |
| 19 Mar 2024 | 1.030 | 1.040 | 1.020 | 1.020 | 0.971 | 5,954,000 |
| 18 Mar 2024 | 1.040 | 1.050 | 1.030 | 1.040 | 0.990 | 6,229,395 |
| 15 Mar 2024 | 1.050 | 1.050 | 1.040 | 1.040 | 0.990 | 17,018,965 |
| 14 Mar 2024 | 1.050 | 1.060 | 1.050 | 1.050 | 0.999 | 5,754,000 |
| 13 Mar 2024 | 1.050 | 1.060 | 1.050 | 1.050 | 0.999 | 4,013,268 |
| 12 Mar 2024 | 1.050 | 1.060 | 1.050 | 1.050 | 0.999 | 1,524,053 |
| 11 Mar 2024 | 1.050 | 1.060 | 1.050 | 1.050 | 0.999 | 1,679,332 |
| 08 Mar 2024 | 1.050 | 1.060 | 1.050 | 1.050 | 0.999 | 2,101,586 |
| 07 Mar 2024 | 1.050 | 1.070 | 1.050 | 1.050 | 0.999 | 2,816,156 |
| 06 Mar 2024 | 1.040 | 1.060 | 1.040 | 1.050 | 0.999 | 4,926,572 |
| 05 Mar 2024 | 1.070 | 1.080 | 1.060 | 1.070 | 1.018 | 1,726,000 |
| 04 Mar 2024 | 1.070 | 1.080 | 1.060 | 1.080 | 1.028 | 2,086,000 |
| 01 Mar 2024 | 1.060 | 1.070 | 1.060 | 1.070 | 1.018 | 2,542,000 |
| 29 Feb 2024 | 1.060 | 1.080 | 1.060 | 1.060 | 1.009 | 5,502,000 |
| 28 Feb 2024 | 1.070 | 1.070 | 1.060 | 1.060 | 1.009 | 1,272,000 |
| 27 Feb 2024 | 1.070 | 1.080 | 1.060 | 1.060 | 1.009 | 2,828,000 |
| 26 Feb 2024 | 1.090 | 1.090 | 1.070 | 1.070 | 1.018 | 1,030,000 |
| 23 Feb 2024 | 1.070 | 1.100 | 1.070 | 1.090 | 1.037 | 3,156,000 |
| 22 Feb 2024 | 1.080 | 1.080 | 1.070 | 1.070 | 1.018 | 1,140,000 |
| 21 Feb 2024 | 1.070 | 1.090 | 1.060 | 1.080 | 1.028 | 2,494,000 |
| 20 Feb 2024 | 1.060 | 1.080 | 1.060 | 1.070 | 1.018 | 1,484,000 |
| 19 Feb 2024 | 1.060 | 1.070 | 1.050 | 1.060 | 1.009 | 1,490,000 |
| 16 Feb 2024 | 1.060 | 1.070 | 1.050 | 1.060 | 1.009 | 1,229,000 |
| 15 Feb 2024 | 1.040 | 1.060 | 1.030 | 1.060 | 1.009 | 2,464,000 |
| 14 Feb 2024 | 1.050 | 1.050 | 1.040 | 1.040 | 0.990 | 3,697,490 |
| 09 Feb 2024 | 1.050 | 1.060 | 1.050 | 1.060 | 1.009 | 1,066,000 |
| 08 Feb 2024 | 1.060 | 1.070 | 1.060 | 1.060 | 1.009 | 1,250,000 |
| 07 Feb 2024 | 1.070 | 1.070 | 1.040 | 1.060 | 1.009 | 3,082,000 |
| 06 Feb 2024 | 1.050 | 1.070 | 1.050 | 1.060 | 1.009 | 2,778,000 |
| 05 Feb 2024 | 1.040 | 1.060 | 1.030 | 1.050 | 0.999 | 3,154,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.