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

Email This Print ThisHistorical Price (USD)

Filter Dates:
From / / To / /

Historical price from Apr 24, 2018 to Jul 19, 2018
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Recent 2 weeks
(06/07/2018 to 19/07/2018)
0.285 0.295 0.265 0.280 169,476,600
Previous 2 weeks
(22/06/2018 to 05/07/2018)
0.285 0.290 0.275 0.285 241,863,300
Previous 4 weeks
(23/05/2018 to 21/06/2018)
0.330 0.340 0.265 0.285 1,531,988,511
Daily Historical Data
19/07/2018 0.275 0.280 0.275 0.280 4,082,000
18/07/2018 0.280 0.280 0.275 0.275 14,032,000
17/07/2018 0.280 0.285 0.275 0.280 10,735,400
16/07/2018 0.275 0.280 0.270 0.280 15,143,700
13/07/2018 0.275 0.280 0.270 0.280 25,239,300
12/07/2018 0.280 0.280 0.265 0.275 37,082,600
11/07/2018 0.285 0.285 0.280 0.280 5,785,500
10/07/2018 0.290 0.295 0.285 0.290 13,418,600
09/07/2018 0.290 0.295 0.285 0.290 24,869,400
06/07/2018 0.285 0.290 0.280 0.285 19,088,100
05/07/2018 0.285 0.290 0.280 0.285 12,924,700
04/07/2018 0.280 0.290 0.280 0.285 20,763,800
03/07/2018 0.280 0.290 0.280 0.285 18,723,600
02/07/2018 0.285 0.285 0.275 0.280 7,688,500
29/06/2018 0.280 0.290 0.275 0.280 22,964,300
28/06/2018 0.280 0.285 0.275 0.280 22,425,600
27/06/2018 0.285 0.285 0.275 0.280 48,354,400
26/06/2018 0.280 0.285 0.280 0.280 14,347,800
25/06/2018 0.290 0.290 0.280 0.280 16,026,700
22/06/2018 0.285 0.290 0.280 0.285 57,643,900
21/06/2018 0.295 0.295 0.285 0.285 30,922,800
20/06/2018 0.295 0.300 0.290 0.295 19,783,500
19/06/2018 0.300 0.305 0.290 0.290 36,143,800
18/06/2018 0.300 0.300 0.295 0.300 19,261,900
14/06/2018 0.305 0.305 0.295 0.295 53,083,500
13/06/2018 0.305 0.305 0.300 0.300 7,841,600
12/06/2018 0.310 0.315 0.300 0.300 18,610,300
11/06/2018 0.320 0.320 0.310 0.315 16,842,600
08/06/2018 0.305 0.340 0.300 0.315 110,743,700
07/06/2018 0.310 0.310 0.300 0.305 42,965,600
06/06/2018 0.290 0.310 0.290 0.305 109,172,200
05/06/2018 0.280 0.295 0.280 0.285 93,719,400
04/06/2018 0.275 0.280 0.270 0.280 40,127,800
01/06/2018 0.275 0.280 0.265 0.270 151,254,347
31/05/2018 0.295 0.300 0.275 0.275 567,994,447
30/05/2018 0.315 0.315 0.295 0.295 110,147,700
28/05/2018 0.330 0.330 0.315 0.320 33,609,649
25/05/2018 0.330 0.330 0.325 0.330 24,138,700
24/05/2018 0.325 0.335 0.325 0.325 26,681,268
23/05/2018 0.330 0.335 0.325 0.325 18,943,700
22/05/2018 0.330 0.335 0.330 0.330 13,499,800
21/05/2018 0.325 0.335 0.325 0.330 35,292,700
18/05/2018 0.335 0.340 0.315 0.320 39,300,097
17/05/2018 0.330 0.335 0.320 0.335 50,163,100
16/05/2018 0.320 0.335 0.320 0.330 48,859,000
15/05/2018 0.340 0.340 0.320 0.325 78,587,800
14/05/2018 0.345 0.345 0.340 0.340 13,031,800
11/05/2018 0.345 0.345 0.340 0.345 12,275,476
10/05/2018 0.345 0.345 0.335 0.345 20,880,700
09/05/2018 0.345 0.345 0.340 0.345 10,664,800
08/05/2018 0.340 0.345 0.335 0.340 11,468,300
07/05/2018 0.340 0.345 0.335 0.340 17,456,800
04/05/2018 0.345 0.345 0.340 0.340 12,064,300
03/05/2018 0.345 0.350 0.340 0.345 12,965,900
02/05/2018 0.335 0.350 0.335 0.345 44,946,200
30/04/2018 0.335 0.335 0.330 0.335 19,850,900
27/04/2018 0.335 0.335 0.330 0.335 11,376,500
26/04/2018 0.330 0.335 0.330 0.330 28,628,900
25/04/2018 0.330 0.330 0.325 0.325 17,516,200
24/04/2018 0.325 0.330 0.320 0.330 18,909,800