HKSE - Delayed Quote HKD

HUTCHTEL HK (0215.HK)

1.020

+0.010

+(0.99%)

At close: May 9 at 4:08:05 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	1.010	1.020	1.000	1.020	1.020	7,408,190
May 8, 2025	1.010	1.010	1.000	1.010	1.010	1,204,000
May 7, 2025	1.000	1.010	1.000	1.010	1.010	2,943,000
May 6, 2025	1.000	1.000	0.990	1.000	1.000	2,756,000
May 2, 2025	1.010	1.020	0.990	0.990	0.990	5,028,930
Apr 30, 2025	1.000	1.020	0.990	1.010	1.010	10,068,000
Apr 29, 2025	0.990	1.000	0.980	1.000	1.000	4,176,000
Apr 28, 2025	0.980	0.990	0.980	0.990	0.990	3,758,000
Apr 25, 2025	0.980	0.990	0.970	0.990	0.990	13,544,000
Apr 24, 2025	0.960	0.980	0.950	0.970	0.970	7,662,026
Apr 23, 2025	0.960	0.970	0.950	0.960	0.960	7,462,000
Apr 22, 2025	0.950	0.960	0.950	0.960	0.960	789,904
Apr 17, 2025	0.950	0.960	0.950	0.960	0.960	5,500,000
Apr 16, 2025	0.950	0.950	0.940	0.950	0.950	3,164,000
Apr 15, 2025	0.950	0.950	0.930	0.950	0.950	4,892,000
Apr 14, 2025	0.940	0.950	0.940	0.950	0.950	3,136,000
Apr 11, 2025	0.940	0.940	0.930	0.930	0.930	3,294,001
Apr 10, 2025	0.930	0.940	0.920	0.940	0.940	5,856,000
Apr 9, 2025	0.930	0.940	0.920	0.940	0.940	4,800,700
Apr 8, 2025	0.940	0.940	0.920	0.940	0.940	8,718,000
Apr 7, 2025	0.940	0.950	0.920	0.930	0.930	15,722,000
Apr 3, 2025	0.960	0.970	0.950	0.960	0.960	7,830,000
Apr 2, 2025	0.960	0.980	0.950	0.960	0.960	10,920,000
Apr 1, 2025	0.960	0.970	0.950	0.950	0.950	9,884,000
Mar 31, 2025	0.960	0.960	0.950	0.960	0.960	5,360,000
Mar 28, 2025	0.950	0.960	0.940	0.950	0.950	5,393,023
Mar 27, 2025	0.950	0.970	0.950	0.960	0.960	4,724,000
Mar 26, 2025	0.960	0.970	0.950	0.960	0.960	1,569,000
Mar 25, 2025	0.970	0.970	0.950	0.960	0.960	7,251,600
Mar 24, 2025	0.950	0.970	0.950	0.970	0.970	5,010,000
Mar 21, 2025	0.960	0.960	0.950	0.960	0.960	3,236,000
Mar 20, 2025	0.960	0.970	0.950	0.960	0.960	5,486,000
Mar 19, 2025	0.970	0.970	0.960	0.970	0.970	1,672,000
Mar 18, 2025	0.960	0.970	0.960	0.970	0.970	4,736,000
Mar 17, 2025	0.970	0.970	0.950	0.960	0.960	7,307,000
Mar 14, 2025	0.990	0.990	0.980	0.980	0.980	4,058,000
Mar 13, 2025	0.990	0.990	0.980	0.990	0.990	1,438,952
Mar 12, 2025	0.990	1.000	0.980	0.990	0.990	2,694,000
Mar 11, 2025	0.990	0.990	0.980	0.990	0.990	4,306,016
Mar 10, 2025	0.990	1.000	0.980	0.990	0.990	3,908,190
Mar 7, 2025	0.990	0.990	0.980	0.980	0.980	3,176,020
Mar 6, 2025	0.970	1.000	0.960	0.980	0.980	8,642,103
Mar 5, 2025	0.970	0.980	0.960	0.970	0.970	5,910,000
Mar 4, 2025	0.950	0.970	0.950	0.960	0.960	4,538,000
Mar 3, 2025	0.950	0.960	0.940	0.950	0.950	4,747,000
Feb 28, 2025	0.960	0.970	0.950	0.950	0.950	5,714,040
Feb 27, 2025	0.960	0.970	0.950	0.960	0.960	2,665,000
Feb 26, 2025	0.970	0.970	0.950	0.970	0.970	3,246,000
Feb 25, 2025	0.950	0.970	0.950	0.960	0.960	4,418,000
Feb 24, 2025	0.950	0.960	0.950	0.950	0.950	1,996,623
Feb 21, 2025	0.950	0.960	0.950	0.950	0.950	2,738,002
Feb 20, 2025	0.960	0.960	0.950	0.960	0.960	2,114,000
Feb 19, 2025	0.950	0.960	0.950	0.960	0.960	4,020,000
Feb 18, 2025	0.940	0.950	0.940	0.950	0.950	3,074,000
Feb 17, 2025	0.950	0.950	0.930	0.950	0.950	2,504,007
Feb 14, 2025	0.940	0.950	0.930	0.950	0.950	2,332,000
Feb 13, 2025	0.950	0.950	0.930	0.940	0.940	2,870,773
Feb 12, 2025	0.940	0.950	0.940	0.950	0.950	2,362,000
Feb 11, 2025	0.940	0.940	0.930	0.930	0.930	1,114,000
Feb 10, 2025	0.940	0.940	0.930	0.940	0.940	2,442,000
Feb 7, 2025	0.940	0.950	0.940	0.940	0.940	2,630,000
Feb 6, 2025	0.930	0.940	0.930	0.940	0.940	1,258,000
Feb 5, 2025	0.930	0.940	0.930	0.940	0.940	1,676,000
Feb 4, 2025	0.920	0.940	0.920	0.940	0.940	2,168,000
Feb 3, 2025	0.930	0.930	0.920	0.920	0.920	2,038,000
Jan 28, 2025	0.940	0.940	0.940	0.940	0.940	-
Jan 27, 2025	0.920	0.940	0.920	0.930	0.930	1,901,000
Jan 24, 2025	0.930	0.930	0.920	0.920	0.920	1,976,000
Jan 23, 2025	0.920	0.930	0.910	0.930	0.930	2,410,381
Jan 22, 2025	0.930	0.930	0.910	0.920	0.920	4,801,108
Jan 21, 2025	0.930	0.930	0.920	0.930	0.930	572,000
Jan 20, 2025	0.930	0.930	0.920	0.930	0.930	1,162,000
Jan 17, 2025	0.920	0.930	0.920	0.930	0.930	638,000
Jan 16, 2025	0.920	0.930	0.920	0.930	0.930	902,040
Jan 15, 2025	0.900	0.930	0.900	0.920	0.920	6,284,000
Jan 14, 2025	0.900	0.910	0.900	0.900	0.900	2,892,000
Jan 13, 2025	0.910	0.910	0.900	0.900	0.900	2,080,000
Jan 10, 2025	0.910	0.910	0.900	0.910	0.910	3,144,000
Jan 9, 2025	0.920	0.920	0.890	0.910	0.910	13,832,000
Jan 8, 2025	0.920	0.930	0.910	0.920	0.920	3,423,000
Jan 7, 2025	0.920	0.920	0.910	0.920	0.920	1,186,000
Jan 6, 2025	0.920	0.930	0.910	0.920	0.920	1,179,905
Jan 3, 2025	0.930	0.930	0.920	0.920	0.920	4,088,000
Jan 2, 2025	0.920	0.930	0.910	0.920	0.920	1,796,000
Dec 31, 2024	0.910	0.910	0.910	0.910	0.910	-
Dec 30, 2024	0.920	0.920	0.910	0.920	0.920	4,000,000
Dec 27, 2024	0.920	0.930	0.910	0.920	0.920	2,898,000
Dec 24, 2024	0.920	0.920	0.920	0.920	0.920	-
Dec 23, 2024	0.920	0.930	0.920	0.920	0.920	1,814,000
Dec 20, 2024	0.930	0.930	0.920	0.920	0.920	4,161,014
Dec 19, 2024	0.930	0.930	0.920	0.920	0.920	1,976,000
Dec 18, 2024	0.930	0.940	0.920	0.930	0.930	3,854,000
Dec 17, 2024	0.930	0.940	0.920	0.940	0.940	5,082,000
Dec 16, 2024	0.940	0.950	0.920	0.930	0.930	10,102,768
Dec 13, 2024	0.930	0.940	0.930	0.940	0.940	1,936,000
Dec 12, 2024	0.940	0.950	0.930	0.930	0.930	2,215,000
Dec 11, 2024	0.940	0.950	0.940	0.940	0.940	936,667
Dec 10, 2024	0.950	0.950	0.940	0.950	0.950	4,911,943
Dec 9, 2024	0.950	0.950	0.940	0.950	0.950	5,701,726
Dec 6, 2024	0.950	0.950	0.940	0.950	0.950	3,097,664
Dec 5, 2024	0.950	0.950	0.940	0.950	0.950	488,040
Dec 4, 2024	0.950	0.950	0.940	0.950	0.950	3,673,000
Dec 3, 2024	0.940	0.950	0.940	0.950	0.950	6,146,000
Dec 2, 2024	0.940	0.940	0.930	0.940	0.940	998,000
Nov 29, 2024	0.940	0.940	0.930	0.930	0.930	1,230,000
Nov 28, 2024	0.940	0.950	0.930	0.940	0.940	1,430,500
Nov 27, 2024	0.940	0.940	0.930	0.930	0.930	263,714
Nov 26, 2024	0.940	0.940	0.930	0.940	0.940	806,000
Nov 25, 2024	0.940	0.950	0.930	0.930	0.930	2,272,000
Nov 22, 2024	0.950	0.950	0.940	0.940	0.940	714,000
Nov 21, 2024	0.950	0.950	0.940	0.950	0.950	874,000
Nov 20, 2024	0.940	0.950	0.930	0.940	0.940	1,910,027
Nov 19, 2024	0.940	0.950	0.930	0.940	0.940	4,906,000
Nov 18, 2024	0.940	0.950	0.930	0.940	0.940	4,536,000
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	0.0228 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 5, 2024	0.980	0.990	0.980	0.980	0.957	398,000
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	0.0521 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

0315.HK SMARTONE TELE

4.300

+0.23%

1883.HK CITIC TELECOM

2.380

-0.42%

PHTCF PLDT Inc.

22.50

0.00%

0008.HK PCCW

5.450

+1.87%

6823.HK HKT Trust and HKT Limited

11.440

+1.06%

LBRDP Liberty Broadband Corporation

24.40

-0.20%

TLK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk

15.86

+1.93%

1310.HK HKBN

5.150

+0.78%

TELNY Telenor ASA

14.80

0.00%

0788.HK CHINA TOWER

11.560

+0.70%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

HUTCHTEL HK (0215.HK)

Related Tickers