Hutchison Telecommunications Hong Kong Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	1.270	1.300	1.270	1.280	0.921	1,556,000
2021-11-30	1.310	1.320	1.260	1.260	0.906	4,132,500
2021-11-29	1.320	1.340	1.310	1.310	0.942	708,000
2021-11-26	1.340	1.360	1.330	1.330	0.957	1,339,214
2021-11-25	1.310	1.360	1.310	1.350	0.971	2,644,000
2021-11-24	1.300	1.320	1.280	1.320	0.949	1,760,000
2021-11-23	1.310	1.310	1.300	1.310	0.942	824,000
2021-11-22	1.310	1.320	1.300	1.310	0.942	1,027,260
2021-11-19	1.310	1.320	1.290	1.310	0.942	1,982,000
2021-11-18	1.280	1.330	1.280	1.320	0.949	1,936,000
2021-11-17	1.280	1.300	1.280	1.280	0.921	1,181,000
2021-11-16	1.280	1.300	1.280	1.300	0.935	384,000
2021-11-15	1.300	1.300	1.270	1.300	0.935	348,000
2021-11-12	1.290	1.300	1.290	1.300	0.935	338,013
2021-11-11	1.280	1.300	1.270	1.300	0.935	1,444,000
2021-11-10	1.300	1.300	1.270	1.300	0.935	687,214
2021-11-09	1.310	1.310	1.290	1.300	0.935	560,000
2021-11-08	1.300	1.320	1.280	1.300	0.935	1,850,000
2021-11-05	1.340	1.350	1.290	1.320	0.949	3,806,000
2021-11-04	1.220	1.360	1.220	1.340	0.964	12,946,000
2021-11-03	1.240	1.240	1.220	1.230	0.885	1,417,572
2021-11-02	1.240	1.250	1.230	1.230	0.885	1,257,642
2021-11-01	1.240	1.250	1.230	1.230	0.885	566,000
2021-10-29	1.240	1.250	1.230	1.240	0.892	1,062,000
2021-10-28	1.230	1.250	1.220	1.240	0.892	1,550,000
2021-10-27	1.240	1.240	1.230	1.230	0.885	2,012,000
2021-10-26	1.230	1.250	1.230	1.240	0.892	2,332,000
2021-10-25	1.230	1.240	1.230	1.230	0.885	737,000
2021-10-22	1.230	1.250	1.220	1.240	0.892	1,856,000
2021-10-21	1.230	1.240	1.220	1.230	0.885	522,000
2021-10-20	1.230	1.240	1.220	1.230	0.885	1,184,000
2021-10-19	1.230	1.250	1.220	1.240	0.892	3,478,000
2021-10-18	1.230	1.240	1.220	1.240	0.892	2,484,000

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

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