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

Email This Print ThisHistorical Price (USD)

Filter Dates:
From / / To / /

Historical price from Jan 25, 2018 to Apr 20, 2018
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Recent 2 weeks
(09/04/2018 to 20/04/2018)
0.325 0.345 0.320 0.330 300,528,300
Previous 2 weeks
(23/03/2018 to 06/04/2018)
0.330 0.330 0.285 0.330 326,850,900
Previous 4 weeks
(23/02/2018 to 22/03/2018)
0.360 0.370 0.330 0.330 348,376,795
Daily Historical Data
20/04/2018 0.330 0.335 0.325 0.330 35,707,600
19/04/2018 0.340 0.340 0.330 0.335 21,953,000
18/04/2018 0.335 0.340 0.330 0.340 40,687,300
17/04/2018 0.330 0.335 0.325 0.330 31,237,200
16/04/2018 0.330 0.335 0.320 0.330 29,479,600
13/04/2018 0.330 0.340 0.330 0.330 11,852,400
12/04/2018 0.335 0.335 0.325 0.335 25,271,800
11/04/2018 0.340 0.345 0.335 0.335 19,587,000
10/04/2018 0.330 0.345 0.325 0.335 42,169,000
09/04/2018 0.325 0.335 0.320 0.330 42,583,400
06/04/2018 0.315 0.330 0.310 0.330 39,666,300
05/04/2018 0.305 0.315 0.300 0.310 30,810,700
04/04/2018 0.295 0.310 0.290 0.300 42,487,000
03/04/2018 0.295 0.300 0.285 0.295 53,834,700
02/04/2018 0.300 0.300 0.295 0.295 6,314,100
29/03/2018 0.300 0.300 0.295 0.295 34,823,300
28/03/2018 0.310 0.310 0.300 0.300 20,747,000
27/03/2018 0.315 0.320 0.310 0.310 39,116,700
26/03/2018 0.315 0.320 0.310 0.315 30,934,900
23/03/2018 0.330 0.330 0.315 0.320 28,116,200
22/03/2018 0.335 0.335 0.330 0.330 10,851,200
21/03/2018 0.330 0.335 0.330 0.335 14,787,800
20/03/2018 0.330 0.335 0.330 0.330 5,445,475
19/03/2018 0.340 0.340 0.330 0.335 10,205,000
16/03/2018 0.340 0.345 0.330 0.340 29,628,500
15/03/2018 0.340 0.345 0.340 0.340 4,340,400
14/03/2018 0.345 0.345 0.340 0.340 9,096,900
13/03/2018 0.345 0.350 0.340 0.345 16,414,900
12/03/2018 0.350 0.350 0.345 0.350 5,991,700
09/03/2018 0.350 0.350 0.340 0.345 23,806,900
08/03/2018 0.350 0.350 0.345 0.345 8,219,400
07/03/2018 0.345 0.350 0.340 0.350 20,193,500
06/03/2018 0.350 0.350 0.345 0.345 9,813,300
05/03/2018 0.355 0.355 0.340 0.345 37,118,520
02/03/2018 0.350 0.355 0.345 0.355 21,885,100
01/03/2018 0.365 0.365 0.355 0.360 12,067,200
28/02/2018 0.360 0.365 0.350 0.365 41,544,800
27/02/2018 0.370 0.370 0.350 0.360 38,207,600
26/02/2018 0.365 0.370 0.360 0.365 12,821,100
23/02/2018 0.360 0.370 0.355 0.360 15,937,500
22/02/2018 0.360 0.360 0.350 0.360 18,601,400
21/02/2018 0.355 0.365 0.350 0.355 25,120,100
20/02/2018 0.350 0.360 0.350 0.355 10,169,100
19/02/2018 0.350 0.360 0.345 0.350 13,308,400
15/02/2018 0.350 0.355 0.350 0.350 3,694,200
14/02/2018 0.355 0.360 0.350 0.350 19,034,900
13/02/2018 0.345 0.360 0.345 0.350 35,793,800
12/02/2018 0.345 0.350 0.340 0.345 30,414,700
09/02/2018 0.350 0.355 0.325 0.340 68,873,500
08/02/2018 0.375 0.380 0.360 0.370 43,308,400
07/02/2018 0.370 0.375 0.370 0.370 36,712,500
06/02/2018 0.370 0.370 0.355 0.365 58,316,000
05/02/2018 0.380 0.385 0.370 0.375 30,820,400
02/02/2018 0.405 0.405 0.375 0.380 103,221,200
01/02/2018 0.415 0.415 0.400 0.410 40,679,400
31/01/2018 0.410 0.415 0.410 0.415 13,710,900
30/01/2018 0.415 0.420 0.410 0.410 12,131,700
29/01/2018 0.415 0.420 0.410 0.415 6,541,900
26/01/2018 0.415 0.420 0.410 0.410 10,505,600
25/01/2018 0.410 0.420 0.410 0.410 12,756,300