HKSE - Delayed Quote HKD

HUTCHTEL HK (0215.HK)

Compare
0.940 0.000 (0.00%)
At close: November 15 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 0.940 0.950 0.940 0.940 0.940 5,494,000
Nov 14, 2024 0.950 0.950 0.940 0.940 0.940 1,142,000
Nov 13, 2024 0.940 0.950 0.940 0.940 0.940 5,148,000
Nov 12, 2024 0.950 0.950 0.940 0.940 0.940 2,030,000
Nov 11, 2024 0.950 0.950 0.940 0.950 0.950 1,269,000
Nov 8, 2024 0.940 0.950 0.940 0.950 0.950 1,784,000
Nov 7, 2024 0.950 0.950 0.940 0.940 0.940 1,614,000
Nov 6, 2024 0.950 0.960 0.940 0.950 0.950 2,328,000
Nov 5, 2024 0.940 0.960 0.940 0.960 0.960 4,354,000
Nov 4, 2024 0.950 0.950 0.940 0.940 0.940 720,000
Nov 1, 2024 0.950 0.960 0.940 0.950 0.950 3,750,000
Oct 31, 2024 0.950 0.950 0.940 0.950 0.950 1,530,000
Oct 30, 2024 0.940 0.950 0.940 0.950 0.950 8,378,000
Oct 29, 2024 0.960 0.960 0.940 0.940 0.940 2,790,000
Oct 28, 2024 0.960 0.960 0.940 0.960 0.960 3,402,000
Oct 25, 2024 0.950 0.960 0.940 0.950 0.950 4,022,000
Oct 24, 2024 0.950 0.950 0.940 0.940 0.940 1,454,000
Oct 23, 2024 0.950 0.950 0.940 0.940 0.940 1,894,000
Oct 22, 2024 0.950 0.950 0.940 0.940 0.940 1,863,905
Oct 21, 2024 0.950 0.960 0.940 0.950 0.950 4,886,000
Oct 18, 2024 0.950 0.950 0.940 0.950 0.950 1,900,000
Oct 17, 2024 0.950 0.950 0.940 0.940 0.940 2,714,000
Oct 16, 2024 0.950 0.950 0.940 0.940 0.940 4,115,184
Oct 15, 2024 0.960 0.960 0.940 0.940 0.940 7,516,000
Oct 14, 2024 0.960 0.960 0.950 0.950 0.950 4,044,000
Oct 10, 2024 0.960 0.970 0.950 0.950 0.950 7,830,000
Oct 9, 2024 0.970 0.970 0.950 0.950 0.950 6,273,000
Oct 8, 2024 1.000 1.000 0.960 0.960 0.960 17,160,000
Oct 7, 2024 1.000 1.010 0.990 1.000 1.000 7,402,041
Oct 4, 2024 0.990 1.000 0.980 1.000 1.000 4,210,000
Oct 3, 2024 1.010 1.010 0.980 0.990 0.990 10,212,000
Oct 2, 2024 0.980 1.010 0.970 1.010 1.010 21,028,000
Sep 30, 2024 0.980 0.990 0.970 0.980 0.980 7,976,000
Sep 27, 2024 0.980 0.980 0.960 0.980 0.980 6,040,857
Sep 26, 2024 0.960 0.980 0.960 0.980 0.980 8,630,254
Sep 25, 2024 0.970 0.980 0.960 0.970 0.970 6,525,809
Sep 24, 2024 0.970 0.970 0.960 0.970 0.970 5,024,000
Sep 23, 2024 0.970 0.970 0.960 0.970 0.970 5,534,000
Sep 20, 2024 0.960 0.970 0.960 0.970 0.970 2,958,000
Sep 19, 2024 0.960 0.970 0.950 0.960 0.960 6,937,000
Sep 17, 2024 0.960 0.970 0.950 0.960 0.960 5,582,000
Sep 16, 2024 0.960 0.960 0.950 0.950 0.950 1,936,400
Sep 13, 2024 0.950 0.960 0.940 0.960 0.960 3,954,000
Sep 12, 2024 0.950 0.950 0.940 0.950 0.950 660,000
Sep 11, 2024 0.950 0.950 0.940 0.940 0.940 5,751,494
Sep 10, 2024 0.960 0.960 0.950 0.950 0.950 612,000
Sep 9, 2024 0.960 0.960 0.950 0.960 0.960 1,162,000
Sep 5, 2024 0.960 0.970 0.950 0.960 0.960 1,114,857
Sep 4, 2024 0.950 0.970 0.950 0.960 0.960 2,762,000
Sep 3, 2024 0.960 0.960 0.950 0.960 0.960 1,286,410
Sep 2, 2024 0.960 0.960 0.950 0.960 0.960 1,002,000
Aug 30, 2024 0.970 0.970 0.950 0.960 0.960 7,016,000
Aug 29, 2024 0.950 0.970 0.950 0.970 0.970 3,312,000
Aug 28, 2024 0.960 0.960 0.950 0.950 0.950 6,010,000
Aug 27, 2024 0.023 Dividend
Aug 27, 2024 0.970 0.970 0.960 0.970 0.970 2,484,000
Aug 26, 2024 0.990 0.990 0.980 0.990 0.967 4,162,013
Aug 23, 2024 0.990 0.990 0.980 0.980 0.957 4,140,000
Aug 22, 2024 0.980 0.990 0.980 0.990 0.967 1,980,000
Aug 21, 2024 0.980 0.990 0.980 0.990 0.967 4,586,000
Aug 20, 2024 0.990 0.990 0.980 0.980 0.957 830,000
Aug 19, 2024 0.990 1.000 0.980 0.990 0.967 4,155,600
Aug 16, 2024 0.990 1.000 0.980 0.990 0.967 720,000
Aug 15, 2024 1.000 1.000 0.980 0.990 0.967 1,063,190
Aug 14, 2024 0.990 1.000 0.980 0.990 0.967 1,044,000
Aug 13, 2024 0.970 0.990 0.970 0.990 0.967 2,672,000
Aug 12, 2024 0.970 0.980 0.970 0.980 0.957 1,816,000
Aug 9, 2024 0.980 0.990 0.970 0.970 0.948 6,416,000
Aug 8, 2024 0.980 0.990 0.970 0.980 0.957 3,294,000
Aug 7, 2024 0.990 0.990 0.980 0.990 0.967 3,500,000
Aug 6, 2024 0.980 0.990 0.970 0.990 0.967 3,958,000
Aug 5, 2024 0.990 0.990 0.970 0.980 0.957 4,806,000
Aug 2, 2024 1.000 1.010 0.990 0.990 0.967 1,740,000
Aug 1, 2024 1.010 1.010 0.990 1.010 0.987 1,236,000
Jul 31, 2024 1.000 1.010 0.980 1.010 0.987 5,364,000
Jul 30, 2024 1.010 1.020 1.010 1.010 0.987 1,344,000
Jul 29, 2024 1.010 1.020 1.010 1.020 0.997 878,000
Jul 26, 2024 1.000 1.010 1.000 1.010 0.987 1,322,000
Jul 25, 2024 1.010 1.010 1.000 1.000 0.977 1,378,761
Jul 24, 2024 1.010 1.020 1.010 1.010 0.987 1,800,053
Jul 23, 2024 1.020 1.030 1.010 1.010 0.987 1,881,133
Jul 22, 2024 1.030 1.030 1.010 1.020 0.997 2,608,000
Jul 19, 2024 1.020 1.030 1.020 1.030 1.006 1,999,000
Jul 18, 2024 1.000 1.030 1.000 1.020 0.997 5,654,286
Jul 17, 2024 1.000 1.010 1.000 1.010 0.987 1,118,000
Jul 16, 2024 1.000 1.010 0.990 1.010 0.987 940,002
Jul 15, 2024 0.990 1.000 0.990 1.000 0.977 1,436,000
Jul 12, 2024 0.990 1.000 0.980 0.990 0.967 2,352,000
Jul 11, 2024 0.980 0.990 0.980 0.980 0.957 2,093,000
Jul 10, 2024 0.980 0.990 0.980 0.990 0.967 4,020,896
Jul 9, 2024 0.980 0.990 0.980 0.980 0.957 308,000
Jul 8, 2024 0.980 0.990 0.980 0.980 0.957 2,048,000
Jul 4, 2024 0.990 0.990 0.980 0.980 0.957 1,798,000
Jul 3, 2024 0.990 0.990 0.980 0.990 0.967 1,182,000
Jul 2, 2024 0.980 0.990 0.980 0.980 0.957 647,000
Jun 28, 2024 0.980 0.990 0.980 0.980 0.957 1,930,000
Jun 27, 2024 1.000 1.000 0.980 0.980 0.957 1,168,000
Jun 26, 2024 0.990 1.000 0.980 1.000 0.977 1,186,000
Jun 25, 2024 0.980 0.990 0.970 0.980 0.957 1,978,000
Jun 24, 2024 0.980 0.990 0.970 0.980 0.957 882,000
Jun 21, 2024 0.990 0.990 0.980 0.990 0.967 998,000
Jun 20, 2024 0.990 0.990 0.970 0.990 0.967 1,304,000
Jun 19, 2024 0.980 0.990 0.970 0.990 0.967 1,510,000
Jun 18, 2024 0.970 0.980 0.960 0.980 0.957 1,858,000
Jun 17, 2024 0.970 0.970 0.960 0.970 0.948 1,576,000
Jun 14, 2024 0.980 0.980 0.960 0.970 0.948 6,243,007
Jun 13, 2024 0.990 0.990 0.970 0.980 0.957 4,582,000
Jun 12, 2024 0.990 0.990 0.980 0.990 0.967 1,358,000
Jun 11, 2024 1.000 1.000 0.980 0.990 0.967 3,150,000
Jun 7, 2024 0.990 1.000 0.990 1.000 0.977 982,000
Jun 6, 2024 1.000 1.000 0.990 0.990 0.967 2,726,000
Jun 5, 2024 0.980 1.000 0.980 1.000 0.977 4,219,013
Jun 4, 2024 0.980 0.990 0.970 0.980 0.957 3,542,000
Jun 3, 2024 0.970 0.990 0.970 0.980 0.957 3,363,000
May 31, 2024 0.990 0.990 0.970 0.970 0.948 5,117,751
May 30, 2024 0.990 0.990 0.980 0.980 0.957 2,128,380
May 29, 2024 0.990 1.000 0.990 0.990 0.967 1,492,000
May 28, 2024 1.000 1.000 0.990 1.000 0.977 1,178,000
May 27, 2024 1.000 1.010 0.990 1.000 0.977 3,407,400
May 24, 2024 1.010 1.010 1.000 1.010 0.987 2,310,000
May 23, 2024 1.010 1.010 1.000 1.010 0.987 1,212,000
May 22, 2024 1.010 1.010 1.000 1.000 0.977 2,130,001
May 21, 2024 1.010 1.020 1.000 1.000 0.977 1,636,000
May 20, 2024 1.010 1.020 1.010 1.010 0.987 980,000
May 17, 2024 1.010 1.020 1.000 1.010 0.987 3,572,000
May 16, 2024 1.020 1.020 1.000 1.000 0.977 8,031,000
May 14, 2024 0.052 Dividend
May 14, 2024 1.030 1.030 1.020 1.020 0.997 5,206,000
May 13, 2024 1.080 1.090 1.070 1.080 1.004 3,588,000
May 10, 2024 1.070 1.090 1.070 1.080 1.004 4,462,000
May 9, 2024 1.060 1.080 1.060 1.070 0.995 3,162,000
May 8, 2024 1.060 1.070 1.050 1.060 0.986 3,226,000
May 7, 2024 1.040 1.070 1.040 1.050 0.976 4,404,000
May 6, 2024 1.020 1.040 1.020 1.030 0.958 3,232,000
May 3, 2024 1.030 1.030 1.020 1.020 0.948 2,773,000
May 2, 2024 1.040 1.040 1.020 1.020 0.948 5,188,000
Apr 30, 2024 1.020 1.040 1.020 1.030 0.958 974,000
Apr 29, 2024 1.020 1.040 1.020 1.020 0.948 1,002,000
Apr 26, 2024 1.020 1.030 1.020 1.020 0.948 1,661,816
Apr 25, 2024 1.030 1.030 1.020 1.030 0.958 812,000
Apr 24, 2024 1.030 1.030 1.020 1.020 0.948 1,566,084
Apr 23, 2024 1.020 1.030 1.020 1.030 0.958 347,000
Apr 22, 2024 1.020 1.030 1.020 1.030 0.958 902,000
Apr 19, 2024 1.020 1.020 1.010 1.010 0.939 1,154,000
Apr 18, 2024 1.030 1.030 1.010 1.010 0.939 1,136,000
Apr 17, 2024 1.020 1.030 1.020 1.020 0.948 782,000
Apr 16, 2024 1.030 1.030 1.020 1.020 0.948 1,662,000
Apr 15, 2024 1.030 1.030 1.020 1.030 0.958 862,000
Apr 12, 2024 1.040 1.040 1.020 1.020 0.948 830,000
Apr 11, 2024 1.040 1.040 1.020 1.040 0.967 1,132,000
Apr 10, 2024 1.020 1.040 1.020 1.030 0.958 832,656
Apr 9, 2024 1.020 1.040 1.020 1.030 0.958 2,098,000
Apr 8, 2024 1.020 1.030 1.020 1.020 0.948 1,944,293
Apr 5, 2024 1.020 1.030 1.010 1.020 0.948 2,418,000
Apr 3, 2024 1.030 1.030 1.020 1.020 0.948 1,984,000
Apr 2, 2024 1.010 1.030 1.010 1.030 0.958 3,245,000
Mar 28, 2024 1.020 1.030 1.010 1.010 0.939 6,550,000
Mar 27, 2024 1.030 1.030 1.020 1.020 0.948 3,234,000
Mar 26, 2024 1.020 1.040 1.020 1.030 0.958 1,644,000
Mar 25, 2024 1.030 1.030 1.020 1.020 0.948 1,674,000
Mar 22, 2024 1.030 1.030 1.020 1.020 0.948 908,000
Mar 21, 2024 1.030 1.040 1.020 1.030 0.958 3,714,000
Mar 20, 2024 1.020 1.030 1.020 1.020 0.948 1,618,000
Mar 19, 2024 1.030 1.040 1.020 1.020 0.948 5,954,000
Mar 18, 2024 1.040 1.050 1.030 1.040 0.967 6,229,395
Mar 15, 2024 1.050 1.050 1.040 1.040 0.967 17,018,965
Mar 14, 2024 1.050 1.060 1.050 1.050 0.976 5,754,000
Mar 13, 2024 1.050 1.060 1.050 1.050 0.976 4,013,268
Mar 12, 2024 1.050 1.060 1.050 1.050 0.976 1,524,053
Mar 11, 2024 1.050 1.060 1.050 1.050 0.976 1,679,332
Mar 8, 2024 1.050 1.060 1.050 1.050 0.976 2,101,586
Mar 7, 2024 1.050 1.070 1.050 1.050 0.976 2,816,156
Mar 6, 2024 1.040 1.060 1.040 1.050 0.976 4,926,572
Mar 5, 2024 1.070 1.080 1.060 1.070 0.995 1,726,000
Mar 4, 2024 1.070 1.080 1.060 1.080 1.004 2,086,000
Mar 1, 2024 1.060 1.070 1.060 1.070 0.995 2,542,000
Feb 29, 2024 1.060 1.080 1.060 1.060 0.986 5,502,000
Feb 28, 2024 1.070 1.070 1.060 1.060 0.986 1,272,000
Feb 27, 2024 1.070 1.080 1.060 1.060 0.986 2,828,000
Feb 26, 2024 1.090 1.090 1.070 1.070 0.995 1,030,000
Feb 23, 2024 1.070 1.100 1.070 1.090 1.014 3,156,000
Feb 22, 2024 1.080 1.080 1.070 1.070 0.995 1,140,000
Feb 21, 2024 1.070 1.090 1.060 1.080 1.004 2,494,000
Feb 20, 2024 1.060 1.080 1.060 1.070 0.995 1,484,000
Feb 19, 2024 1.060 1.070 1.050 1.060 0.986 1,490,000
Feb 16, 2024 1.060 1.070 1.050 1.060 0.986 1,229,000
Feb 15, 2024 1.040 1.060 1.030 1.060 0.986 2,464,000
Feb 14, 2024 1.050 1.050 1.040 1.040 0.967 3,697,490
Feb 9, 2024 1.050 1.060 1.050 1.060 0.986 1,066,000
Feb 8, 2024 1.060 1.070 1.060 1.060 0.986 1,250,000
Feb 7, 2024 1.070 1.070 1.040 1.060 0.986 3,082,000
Feb 6, 2024 1.050 1.070 1.050 1.060 0.986 2,778,000
Feb 5, 2024 1.040 1.060 1.030 1.050 0.976 3,154,000
Feb 2, 2024 1.060 1.070 1.040 1.050 0.976 2,296,000
Feb 1, 2024 1.050 1.050 1.030 1.050 0.976 1,508,000
Jan 31, 2024 1.050 1.060 1.040 1.040 0.967 1,793,900
Jan 30, 2024 1.060 1.060 1.050 1.050 0.976 2,368,000
Jan 29, 2024 1.080 1.080 1.060 1.060 0.986 1,498,000
Jan 26, 2024 1.070 1.090 1.060 1.080 1.004 1,510,000
Jan 25, 2024 1.070 1.090 1.060 1.080 1.004 1,028,000
Jan 24, 2024 1.070 1.080 1.060 1.080 1.004 1,124,000
Jan 23, 2024 1.040 1.080 1.040 1.080 1.004 2,362,000
Jan 22, 2024 1.060 1.060 1.030 1.030 0.958 2,711,500
Jan 19, 2024 1.080 1.080 1.060 1.060 0.986 1,196,000
Jan 18, 2024 1.080 1.090 1.070 1.080 1.004 1,030,000
Jan 17, 2024 1.080 1.090 1.070 1.080 1.004 2,964,410
Jan 16, 2024 1.100 1.100 1.080 1.080 1.004 1,362,000
Jan 15, 2024 1.090 1.110 1.090 1.100 1.023 544,000
Jan 12, 2024 1.100 1.100 1.090 1.100 1.023 272,000
Jan 11, 2024 1.090 1.100 1.080 1.100 1.023 1,248,000
Jan 10, 2024 1.090 1.100 1.070 1.100 1.023 2,098,000
Jan 9, 2024 1.100 1.100 1.090 1.100 1.023 420,190
Jan 8, 2024 1.120 1.120 1.090 1.100 1.023 1,052,000
Jan 5, 2024 1.120 1.130 1.110 1.110 1.032 768,000
Jan 4, 2024 1.130 1.140 1.090 1.130 1.051 3,435,904
Jan 3, 2024 1.080 1.130 1.080 1.120 1.041 3,200,000
Jan 2, 2024 1.070 1.090 1.070 1.090 1.014 1,828,000
Dec 29, 2023 1.070 1.080 1.060 1.070 0.995 3,098,000
Dec 28, 2023 1.060 1.090 1.060 1.070 0.995 2,576,000
Dec 27, 2023 1.060 1.070 1.050 1.060 0.986 2,232,000
Dec 22, 2023 1.070 1.080 1.060 1.070 0.995 926,013
Dec 21, 2023 1.070 1.080 1.060 1.070 0.995 1,085,000
Dec 20, 2023 1.070 1.080 1.060 1.070 0.995 898,000
Dec 19, 2023 1.050 1.100 1.050 1.060 0.986 3,604,000
Dec 18, 2023 1.040 1.050 1.040 1.040 0.967 1,024,000
Dec 15, 2023 1.040 1.070 1.040 1.040 0.967 5,540,000
Dec 14, 2023 1.040 1.040 1.030 1.040 0.967 1,730,000
Dec 13, 2023 1.030 1.050 1.020 1.030 0.958 2,260,014
Dec 12, 2023 1.030 1.040 1.030 1.030 0.958 206,000
Dec 11, 2023 1.030 1.040 1.020 1.030 0.958 1,192,000
Dec 8, 2023 1.040 1.060 1.020 1.040 0.967 2,208,000
Dec 7, 2023 1.030 1.040 1.020 1.030 0.958 1,008,000
Dec 6, 2023 1.030 1.040 1.030 1.030 0.958 529,382
Dec 5, 2023 1.030 1.040 1.030 1.030 0.958 464,000
Dec 4, 2023 1.040 1.050 1.030 1.030 0.958 664,000
Dec 1, 2023 1.040 1.050 1.030 1.040 0.967 388,000
Nov 30, 2023 1.020 1.050 1.020 1.050 0.976 1,678,000
Nov 29, 2023 1.030 1.050 1.020 1.030 0.958 1,506,000
Nov 28, 2023 1.030 1.040 1.030 1.030 0.958 324,000
Nov 27, 2023 1.040 1.050 1.030 1.030 0.958 1,362,000
Nov 24, 2023 1.050 1.060 1.040 1.040 0.967 1,106,000
Nov 23, 2023 1.050 1.060 1.040 1.040 0.967 510,000
Nov 22, 2023 1.050 1.060 1.050 1.050 0.976 144,000
Nov 21, 2023 1.050 1.060 1.050 1.060 0.986 556,000
Nov 20, 2023 1.040 1.060 1.040 1.050 0.976 134,000
Nov 17, 2023 1.050 1.060 1.040 1.040 0.967 367,099
Nov 16, 2023 1.050 1.060 1.050 1.050 0.976 1,842,000
Nov 15, 2023 1.050 1.060 1.040 1.050 0.976 1,362,000

Related Tickers