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

Email This Print ThisHistorical Price (USD)

Filter Dates:
From / / To / /

Historical price from May 24, 2017 to Aug 17, 2017
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Recent 2 weeks
(03/08/2017 to 17/08/2017)
0.470 0.480 0.430 0.430 139,332,800
Previous 2 weeks
(20/07/2017 to 02/08/2017)
0.460 0.485 0.430 0.475 240,260,400
Previous 4 weeks
(21/06/2017 to 19/07/2017)
0.430 0.485 0.410 0.480 365,791,000
Daily Historical Data
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
24/07/2017 0.450 0.460 0.445 0.450 19,706,700
21/07/2017 0.440 0.450 0.430 0.450 25,572,600
20/07/2017 0.460 0.460 0.440 0.445 55,176,000
19/07/2017 0.475 0.485 0.460 0.480 41,546,200
18/07/2017 0.480 0.485 0.475 0.480 9,423,300
17/07/2017 0.475 0.485 0.475 0.485 16,276,300
14/07/2017 0.450 0.475 0.445 0.470 46,814,300
13/07/2017 0.450 0.455 0.445 0.450 5,423,600
12/07/2017 0.450 0.450 0.445 0.445 9,685,500
11/07/2017 0.450 0.450 0.440 0.450 18,077,800
10/07/2017 0.450 0.450 0.440 0.450 15,851,700
07/07/2017 0.450 0.450 0.440 0.450 22,934,700
06/07/2017 0.450 0.450 0.445 0.445 16,245,800
05/07/2017 0.430 0.450 0.430 0.445 41,659,300
04/07/2017 0.435 0.435 0.430 0.430 7,946,300
03/07/2017 0.430 0.440 0.430 0.435 15,944,400
30/06/2017 0.430 0.430 0.425 0.430 10,657,900
29/06/2017 0.430 0.435 0.430 0.435 6,056,700
28/06/2017 0.420 0.430 0.415 0.430 15,781,600
27/06/2017 0.420 0.420 0.415 0.420 9,244,200
23/06/2017 0.425 0.425 0.410 0.420 25,606,300
22/06/2017 0.430 0.435 0.420 0.425 18,882,200
21/06/2017 0.430 0.435 0.425 0.430 11,732,900
20/06/2017 0.445 0.450 0.425 0.435 29,409,300
19/06/2017 0.445 0.455 0.445 0.445 25,504,600
16/06/2017 0.450 0.450 0.440 0.445 26,425,600
15/06/2017 0.425 0.455 0.425 0.450 69,026,400
14/06/2017 0.415 0.425 0.415 0.425 21,415,500
13/06/2017 0.415 0.420 0.410 0.420 7,459,500
12/06/2017 0.410 0.420 0.405 0.410 37,199,700
09/06/2017 0.410 0.410 0.405 0.405 4,287,500
08/06/2017 0.405 0.410 0.405 0.405 6,364,200
07/06/2017 0.410 0.410 0.405 0.410 5,440,900
06/06/2017 0.405 0.410 0.405 0.405 7,815,800
05/06/2017 0.410 0.410 0.405 0.405 8,290,100
02/06/2017 0.405 0.410 0.405 0.410 6,492,400
01/06/2017 0.405 0.405 0.400 0.405 5,996,200
31/05/2017 0.400 0.405 0.400 0.405 12,419,400
30/05/2017 0.405 0.405 0.400 0.405 8,106,900
29/05/2017 0.410 0.410 0.405 0.405 2,483,300
26/05/2017 0.410 0.415 0.405 0.405 6,647,900
25/05/2017 0.410 0.415 0.410 0.415 10,795,500
24/05/2017 0.410 0.410 0.405 0.410 5,076,100