Hutchison Port Holdings Trust
Investor Centre  >  Stock Information  >  Historical Price (USD)

Email This Print ThisHistorical Price (USD)

Filter Dates:
From / / To / /

Historical price from Jul 25, 2017 to Oct 19, 2017
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Recent 2 weeks
(05/10/2017 to 19/10/2017)
0.430 0.460 0.425 0.450 119,282,500
Previous 2 weeks
(21/09/2017 to 04/10/2017)
0.445 0.455 0.430 0.430 124,826,900
Previous 4 weeks
(23/08/2017 to 20/09/2017)
0.445 0.460 0.435 0.450 153,423,500
Daily Historical Data
19/10/2017 0.450 0.460 0.445 0.450 31,736,200
17/10/2017 0.440 0.450 0.440 0.445 10,803,900
16/10/2017 0.440 0.445 0.440 0.440 4,719,800
13/10/2017 0.435 0.445 0.435 0.440 12,601,100
12/10/2017 0.435 0.440 0.430 0.435 7,889,100
11/10/2017 0.435 0.440 0.430 0.430 12,715,900
10/10/2017 0.435 0.435 0.430 0.435 5,126,000
09/10/2017 0.435 0.435 0.425 0.430 11,217,400
06/10/2017 0.430 0.435 0.425 0.435 18,079,300
05/10/2017 0.430 0.435 0.430 0.435 4,393,800
04/10/2017 0.435 0.440 0.430 0.430 10,310,200
03/10/2017 0.445 0.445 0.430 0.435 31,365,000
02/10/2017 0.435 0.450 0.435 0.445 15,185,400
29/09/2017 0.435 0.435 0.430 0.430 22,287,000
28/09/2017 0.440 0.445 0.435 0.440 14,289,700
27/09/2017 0.445 0.450 0.440 0.445 7,024,300
26/09/2017 0.450 0.450 0.440 0.445 5,885,400
25/09/2017 0.445 0.450 0.445 0.445 3,283,600
22/09/2017 0.445 0.455 0.445 0.450 6,632,100
21/09/2017 0.445 0.455 0.445 0.455 8,564,200
20/09/2017 0.450 0.450 0.445 0.450 3,462,500
19/09/2017 0.455 0.455 0.445 0.450 6,212,200
18/09/2017 0.455 0.455 0.445 0.455 5,284,300
15/09/2017 0.450 0.455 0.440 0.455 18,526,600
14/09/2017 0.450 0.460 0.445 0.450 7,501,000
13/09/2017 0.450 0.460 0.450 0.450 7,805,600
12/09/2017 0.455 0.460 0.450 0.455 9,545,000
11/09/2017 0.460 0.460 0.450 0.450 5,744,200
08/09/2017 0.440 0.460 0.435 0.460 16,575,300
07/09/2017 0.445 0.445 0.435 0.440 5,048,900
06/09/2017 0.450 0.450 0.440 0.445 6,827,200
05/09/2017 0.445 0.450 0.445 0.450 1,984,600
04/09/2017 0.450 0.455 0.440 0.445 6,194,600
31/08/2017 0.460 0.460 0.450 0.455 8,377,400
30/08/2017 0.455 0.460 0.450 0.455 3,847,600
29/08/2017 0.455 0.460 0.450 0.460 7,112,400
28/08/2017 0.455 0.460 0.450 0.460 10,105,600
25/08/2017 0.450 0.455 0.450 0.455 3,918,900
24/08/2017 0.455 0.455 0.450 0.450 10,545,300
23/08/2017 0.445 0.455 0.440 0.450 8,804,300
22/08/2017 0.430 0.450 0.430 0.445 24,887,900
21/08/2017 0.425 0.430 0.425 0.430 4,600,400
18/08/2017 0.430 0.435 0.425 0.425 14,045,360
17/08/2017 0.440 0.445 0.430 0.430 31,724,500
16/08/2017 0.445 0.445 0.440 0.440 10,553,700
15/08/2017 0.450 0.450 0.440 0.445 13,219,400
14/08/2017 0.450 0.450 0.440 0.450 7,202,900
11/08/2017 0.460 0.460 0.445 0.450 13,133,100
10/08/2017 0.460 0.465 0.450 0.460 21,207,400
08/08/2017 0.465 0.470 0.460 0.465 13,859,200
07/08/2017 0.470 0.475 0.460 0.460 9,354,900
04/08/2017 0.475 0.480 0.470 0.470 6,786,900
03/08/2017 0.470 0.480 0.470 0.475 12,290,800
02/08/2017 0.480 0.480 0.470 0.475 11,886,900
01/08/2017 0.475 0.485 0.470 0.480 26,776,600
31/07/2017 0.460 0.480 0.455 0.475 30,934,800
28/07/2017 0.450 0.460 0.450 0.460 15,033,300
27/07/2017 0.460 0.460 0.450 0.455 20,188,800
26/07/2017 0.445 0.460 0.445 0.460 20,650,400
25/07/2017 0.440 0.445 0.435 0.445 14,334,300