Hutchison Telecommunications Hong Kong Holdings Limited (HKG:0215)
Hong Kong · Delayed Price · Currency is HKD 1.130
+0.010 (0.89%)
May 28, 2026, 4:08 PM HKT
HKG:0215 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | - | - | 1,374,000 |
| May 27, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 2,132,038 |
| May 26, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 2,125,000 |
| May 22, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 1,402,885 |
| May 21, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 1,630,026 |
| May 20, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 5,046,000 |
| May 19, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 916,666 |
| May 18, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.05% | 3,162,000 |
| May 15, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.15 | - | 3,334,000 |
| May 14, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.15 | - | 8,901,904 |
| May 13, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.15 | -0.83% | 3,066,000 |
| May 12, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.16 | - | 1,670,005 |
| May 11, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.16 | -0.82% | 3,092,000 |
| May 8, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.17 | 0.83% | 1,362,337 |
| May 7, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.16 | 0.83% | 5,941,008 |
| May 6, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.15 | -0.83% | 3,812,000 |
| May 5, 2026 | 1.18 | 1.21 | 1.17 | 1.21 | 1.16 | 3.42% | 9,070,078 |
| May 4, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.12 | 0.86% | 3,396,000 |
| Apr 30, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.11 | -0.85% | 4,064,000 |
| Apr 29, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.12 | - | 640,000 |
| Apr 28, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.12 | - | 1,489,983 |
| Apr 27, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.12 | -0.85% | 5,364,000 |
| Apr 24, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.13 | 0.85% | 1,253,994 |
| Apr 23, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.12 | -0.85% | 1,274,000 |
| Apr 22, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.13 | 0.85% | 1,162,000 |
| Apr 21, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 1.12 | 0.86% | 6,272,373 |
| Apr 20, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.11 | - | 1,310,000 |
| Apr 17, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.11 | -0.85% | 3,248,000 |
| Apr 16, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.12 | - | 1,916,000 |
| Apr 15, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.12 | - | 1,584,000 |
| Apr 14, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.12 | - | 672,000 |
| Apr 13, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.12 | - | 1,214,000 |
| Apr 10, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.12 | -0.85% | 1,419,846 |
| Apr 9, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.13 | - | 978,000 |
| Apr 8, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.13 | 1.72% | 5,739,305 |
| Apr 2, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.11 | -0.85% | 1,326,000 |
| Apr 1, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.12 | - | 4,084,000 |
| Mar 31, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.12 | 0.86% | 4,842,000 |
| Mar 30, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.11 | -1.69% | 4,440,000 |
| Mar 27, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.13 | 0.85% | 2,044,000 |
| Mar 26, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.12 | - | 1,085,204 |
| Mar 25, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.12 | - | 2,302,000 |
| Mar 24, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.12 | - | 3,206,000 |
| Mar 23, 2026 | 1.18 | 1.19 | 1.15 | 1.17 | 1.12 | -2.50% | 10,666,000 |
| Mar 20, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.15 | 0.84% | 9,250,409 |
| Mar 19, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.14 | -1.65% | 4,344,300 |
| Mar 18, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.16 | - | 1,185,443 |
| Mar 17, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.16 | - | 1,588,000 |
| Mar 16, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.16 | 0.83% | 4,246,000 |
| Mar 13, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.15 | - | 5,766,000 |