HUTCHISON TELECOMMUNICATIONS INTERNATIONAL LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 02332  2004-10-15  2010-05-17  2010-05-25
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2010-05-24 5 15 - - - 119,701,071 2.190 - - 2.140 2.200 55,108,506 2.1721 0.92%
2010-04-30 0 19 2.170 2.160 2.170 185,720,328 2.170 2.160 2.170 2.130 2.170 86,520,020 2.1466 1.88%
2010-03-31 0 23 2.130 2.130 2.140 201,807,130 2.130 2.130 2.140 2.060 2.150 94,617,089 2.1329 0.00%
2010-02-26 0 18 2.130 2.130 2.140 253,016,433 2.130 2.130 2.140 2.130 2.160 118,016,148 2.1439 -0.47%
2010-01-29 4 20 2.140 2.140 2.150 1,192,382,185 2.140 2.140 2.150 1.610 2.150 562,176,154 2.1210 32.92%
2009-12-31 0 22 1.610 1.600 1.610 165,268,385 1.610 1.600 1.610 1.560 1.620 104,163,785 1.5866 1.90%
2009-11-30 0 21 1.580 1.580 1.590 270,801,264 1.580 1.580 1.590 1.540 1.680 170,686,952 1.5865 0.64%
2009-10-30 0 20 1.570 1.570 1.580 277,782,618 1.570 1.570 1.580 1.520 1.620 176,118,996 1.5772 -1.87%
2009-09-30 0 22 1.600 1.600 1.610 402,133,800 1.600 1.600 1.610 1.580 1.740 243,339,188 1.6526 -2.44%
2009-08-31 1 21 1.640 1.620 1.640 656,209,994 1.640 1.620 1.640 1.600 2.060 364,524,758 1.8002 -19.21%
2009-07-31 0 22 2.030 2.020 2.030 447,202,028 2.030 2.020 2.030 1.790 2.090 230,136,804 1.9432 11.54%
2009-06-30 0 22 1.820 1.820 1.840 593,673,085 1.820 1.820 1.840 1.550 1.900 335,440,474 1.7698 15.19%
2009-05-29 0 19 1.580 1.560 1.580 814,553,782 1.580 1.560 1.580 1.280 1.650 564,107,544 1.4440 10.49%
2009-04-30 0 20 1.430 1.400 1.450 678,590,708 1.430 1.400 1.450 1.230 1.700 461,264,805 1.4712 -4.27%
2009-03-31 0 22 2.420 2.380 2.420 592,345,674 1.494 1.469 1.494 1.111 1.531 427,560,825 1.3854 32.97%
2009-02-27 0 20 1.820 1.810 1.820 286,253,564 1.123 1.117 1.123 1.062 1.235 250,598,975 1.1423 -7.14%
2009-01-30 0 18 1.960 1.960 2.010 335,315,333 1.210 1.210 1.241 1.185 1.451 256,002,240 1.3098 -5.77%
2008-12-31 0 21 2.080 2.030 2.080 589,485,669 1.284 1.253 1.284 1.099 1.636 460,813,031 1.2792 -3.70%
2008-11-28 0 20 2.160 2.160 2.180 4,046,502,737 1.333 1.333 1.346 1.173 1.744 2,796,910,307 1.4468 4.91%
2008-10-31 0 21 8.380 8.380 8.390 1,559,444,811 1.271 1.271 1.272 0.940 1.592 1,250,611,774 1.2469 -4.99%
2008-09-30 0 21 8.820 8.810 8.820 1,125,904,979 1.338 1.336 1.338 1.198 1.553 813,396,165 1.3842 -9.54%
2008-08-29 0 19 9.750 9.650 9.750 1,114,512,733 1.479 1.464 1.479 1.450 1.556 738,591,636 1.5090 -4.79%
2008-07-31 0 22 10.24 10.24 10.26 1,261,984,314 1.553 1.553 1.556 1.465 1.683 799,166,533 1.5791 -7.41%
2008-06-30 0 20 11.06 11.00 11.06 1,160,423,537 1.677 1.668 1.677 1.653 1.835 686,072,941 1.6914 -2.98%
2008-05-30 0 20 11.40 11.38 11.40 1,448,848,673 1.729 1.726 1.729 1.592 1.756 862,218,784 1.6804 4.01%
2008-04-30 0 21 10.96 10.96 10.98 1,561,103,641 1.662 1.662 1.665 1.620 1.850 920,749,850 1.6955 -1.26%
2008-03-31 0 19 11.10 11.06 11.10 1,572,367,994 1.683 1.677 1.683 1.526 1.777 947,575,885 1.6594 4.52%
2008-02-29 0 19 10.62 10.56 10.68 852,382,274 1.611 1.602 1.620 1.592 1.741 517,197,492 1.6481 -2.93%
2008-01-31 0 22 10.94 10.94 11.00 1,643,790,473 1.659 1.659 1.668 1.535 1.820 963,508,270 1.7060 -6.66%
2007-12-31 0 19 11.72 11.70 11.72 1,268,891,494 1.777 1.774 1.777 1.638 1.817 727,089,758 1.7452 7.13%
2007-11-30 0 22 10.94 10.92 10.94 3,124,762,628 1.659 1.656 1.659 1.623 1.926 1,841,550,973 1.6968 -0.55%
2007-10-31 0 21 11.00 10.88 10.98 3,733,950,192 1.668 1.650 1.665 1.488 1.753 2,270,791,936 1.6443 1.85%
2007-09-28 0 19 10.80 10.78 10.80 1,383,614,025 1.638 1.635 1.638 1.517 1.668 855,881,284 1.6166 6.09%
2007-08-31 0 23 10.18 10.18 10.22 2,141,738,751 1.544 1.544 1.550 1.365 1.608 1,450,792,486 1.4763 3.88%
2007-07-31 0 21 9.800 9.800 9.820 1,669,508,542 1.486 1.486 1.489 1.400 1.562 1,104,655,352 1.5113 -2.78%
2007-06-29 0 20 10.08 10.08 10.10 2,009,878,680 1.529 1.529 1.532 1.517 1.653 1,290,525,393 1.5574 -3.33%
2007-05-31 0 21 17.24 17.22 17.26 3,206,536,903 1.581 1.579 1.583 1.438 1.596 2,131,848,895 1.5041 7.48%
2007-04-30 0 18 16.04 16.04 16.06 2,919,159,147 1.471 1.471 1.473 1.385 1.502 2,011,672,558 1.4511 1.26%
2007-03-30 0 22 15.84 15.82 15.84 2,910,157,955 1.453 1.451 1.453 1.332 1.512 2,008,652,442 1.4488 -2.82%
2007-02-28 1 18 16.30 16.28 16.30 6,280,645,300 1.495 1.493 1.495 1.468 1.770 4,012,886,893 1.5651 -13.30%
2007-01-31 0 22 18.80 18.70 18.84 4,271,054,514 1.724 1.715 1.728 1.633 1.912 2,464,376,608 1.7331 -4.08%
2006-12-29 0 19 19.60 19.66 19.70 2,956,630,086 1.798 1.803 1.807 1.515 1.857 1,784,255,477 1.6571 15.29%
2006-11-30 0 22 17.00 16.94 16.96 2,412,570,291 1.559 1.554 1.556 1.372 1.605 1,598,624,824 1.5092 13.48%
2006-10-31 0 20 14.98 14.94 14.96 1,326,891,298 1.374 1.370 1.372 1.235 1.422 995,911,519 1.3323 8.71%
2006-09-29 0 21 13.78 13.66 13.82 1,432,847,381 1.264 1.253 1.268 1.174 1.293 1,168,485,531 1.2262 0.44%
2006-08-31 0 23 13.72 13.70 13.76 719,219,261 1.258 1.257 1.262 1.121 1.284 601,157,643 1.1964 1.63%
2006-07-31 0 21 13.50 13.44 13.72 749,967,036 1.238 1.233 1.258 1.046 1.266 660,235,578 1.1359 8.00%
2006-06-30 0 22 12.50 12.65 12.70 1,639,382,949 1.147 1.160 1.165 0.972 1.229 1,506,208,858 1.0884 -1.19%
2006-05-30 0 20 12.65 12.55 12.60 1,617,833,030 1.160 1.151 1.156 1.073 1.394 1,287,815,462 1.2563 -7.33%
2006-04-28 0 17 13.65 13.65 13.70 1,240,620,432 1.252 1.252 1.257 1.215 1.353 958,146,327 1.2948 3.02%
2006-03-31 0 23 13.25 13.20 13.25 1,179,930,699 1.215 1.211 1.215 1.064 1.468 1,013,953,612 1.1637 10.88%
2006-02-28 0 20 11.95 11.90 12.00 1,426,936,782 1.096 1.092 1.101 1.050 1.247 1,275,808,107 1.1185 -8.78%
2006-01-27 0 19 13.10 13.00 13.10 1,175,322,395 1.202 1.192 1.202 0.972 1.261 1,090,361,898 1.0779 16.96%
2005-12-30 0 20 11.20 11.05 11.20 1,066,553,019 1.027 1.014 1.027 0.954 1.050 1,063,608,131 1.0028 2.28%
2005-11-30 0 22 10.95 10.80 10.85 1,006,397,760 1.004 0.991 0.995 0.862 1.036 1,058,284,241 0.9510 11.73%
2005-10-31 0 20 9.800 9.700 9.800 1,080,719,655 0.899 0.890 0.899 0.858 1.087 1,109,405,928 0.9741 -12.89%
2005-09-30 0 21 11.25 11.20 11.25 966,417,601 1.032 1.027 1.032 0.826 1.055 1,043,249,574 0.9264 20.97%
2005-08-31 0 23 9.300 9.250 9.300 963,978,019 0.853 0.848 0.853 0.770 0.917 1,151,622,046 0.8371 3.91%
2005-07-29 0 20 8.950 8.900 8.950 1,297,619,094 0.821 0.816 0.821 0.693 0.881 1,674,908,116 0.7747 16.23%
2005-06-30 0 22 7.700 7.650 7.700 1,099,124,715 0.706 0.702 0.706 0.656 0.743 1,571,632,189 0.6994 4.76%
2005-05-31 1 20 7.350 7.300 7.350 916,163,646 0.674 0.670 0.674 0.642 0.706 1,371,559,090 0.6680 -0.68%
2005-04-29 0 20 7.400 7.350 7.400 276,247,379 0.679 0.674 0.679 0.605 0.715 413,589,946 0.6679 -0.67%
2005-03-31 0 21 7.450 7.350 7.450 719,234,440 0.683 0.674 0.683 0.665 0.770 1,003,080,962 0.7170 -12.35%
2005-02-28 0 17 8.500 8.500 8.650 876,084,944 0.780 0.780 0.793 0.637 0.807 1,259,323,704 0.6957 21.43%
2005-01-31 0 21 7.000 7.000 7.050 589,439,913 0.642 0.642 0.647 0.555 0.651 952,245,087 0.6190 0.00%
2004-12-31 0 22 7.000 7.000 7.050 1,185,741,415 0.642 0.642 0.647 0.564 0.651 1,954,301,478 0.6067 8.53%
2004-11-30 0 22 6.450 6.300 6.350 1,529,187,272 0.592 0.578 0.582 0.477 0.596 2,748,435,801 0.5564 20.56%
2004-10-29 0 10 5.350 5.350 5.400 900,731,818 0.491 0.491 0.495 0.486 0.546 1,723,696,659 0.5226

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top