0013.HK Historical Prices | HUTCHISON Stock

BSE

0.19% NSE

0.28%

Hutchison Whampoa Ltd. (0013.HK)

-HKSE

86.05 1.10(1.29%) 16 May 1:29PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	86.05	86.05	86.05	86.05	0	84.52
16 May, 2013	85.80	86.35	84.90	86.05	7,087,200	84.52
15 May, 2013	85.05	85.80	84.90	84.95	2,923,700	83.44
14 May, 2013	85.20	85.60	84.40	84.70	3,964,100	83.19
13 May, 2013	85.60	85.90	84.20	84.30	3,674,600	82.80
10 May, 2013	85.50	86.00	84.80	85.95	4,104,900	84.42
9 May, 2013	86.00	86.00	84.80	85.20	3,379,700	83.69
8 May, 2013	86.05	86.20	85.15	85.35	4,253,400	83.83
7 May, 2013	86.10	86.10	85.40	85.65	4,469,700	84.13
6 May, 2013	85.50	86.10	85.40	85.60	6,153,700	84.08
3 May, 2013	85.00	85.45	84.70	85.10	6,147,300	83.59
2 May, 2013	84.00	84.80	83.45	84.75	6,322,300	83.24
1 May, 2013	84.30	84.30	84.30	84.30	0	82.80
30 Apr, 2013	84.90	85.00	83.50	84.30	5,605,800	82.80
29 Apr, 2013	83.75	83.80	83.10	83.65	4,709,500	82.16
26 Apr, 2013	83.80	83.90	82.65	83.00	5,365,400	81.52
25 Apr, 2013	83.00	83.90	82.10	83.05	5,890,100	81.57
24 Apr, 2013	81.95	83.75	81.20	82.95	12,879,700	81.48
23 Apr, 2013	80.30	80.80	79.90	80.00	3,179,700	78.58
22 Apr, 2013	80.30	81.00	80.20	80.60	3,281,400	79.17
19 Apr, 2013	79.50	80.90	79.15	80.80	6,366,500	79.36
18 Apr, 2013	80.00	80.75	79.55	79.65	6,175,800	78.23
17 Apr, 2013	81.05	81.70	80.35	80.75	4,903,600	79.31
16 Apr, 2013	80.95	81.60	80.10	81.25	7,946,300	79.81
15 Apr, 2013	81.50	82.15	80.85	81.85	7,664,400	80.39
12 Apr, 2013	82.35	82.35	81.00	81.25	5,551,900	79.81
11 Apr, 2013	82.80	82.85	81.55	82.15	7,403,100	80.69
10 Apr, 2013	80.05	82.05	80.00	82.00	11,804,000	80.54
9 Apr, 2013	80.20	80.55	78.65	78.70	6,275,900	77.30
8 Apr, 2013	79.45	80.25	78.55	80.10	5,940,200	78.68
5 Apr, 2013	83.20	83.20	79.45	79.55	9,390,000	78.14
4 Apr, 2013	82.00	82.00	82.00	82.00	0	80.54
3 Apr, 2013	83.10	83.10	81.80	82.00	4,715,000	80.54
2 Apr, 2013	79.80	82.15	79.80	81.70	7,037,700	80.25
1 Apr, 2013	80.90	80.90	80.90	80.90	0	79.46
29 Mar, 2013	80.90	80.90	80.90	80.90	0	79.46
28 Mar, 2013	81.50	81.85	80.70	80.90	6,438,100	79.46
27 Mar, 2013	81.00	82.15	81.00	81.95	8,152,100	80.49
26 Mar, 2013	80.35	81.00	79.85	80.70	6,882,800	79.27
25 Mar, 2013	82.00	82.30	80.80	81.10	3,914,100	79.66
22 Mar, 2013	80.50	81.65	80.40	80.95	6,754,200	79.51
21 Mar, 2013	80.55	81.65	80.35	80.55	4,390,600	79.12
20 Mar, 2013	80.45	81.70	80.20	81.15	6,792,900	79.71
19 Mar, 2013	80.45	81.25	79.80	80.10	4,765,000	78.68
18 Mar, 2013	81.55	81.55	79.80	80.50	11,113,600	79.07
15 Mar, 2013	84.80	84.80	81.65	82.00	13,661,400	80.54
14 Mar, 2013	82.50	84.05	82.05	84.00	5,495,400	82.51
13 Mar, 2013	84.90	84.90	82.90	83.35	5,375,500	81.87
12 Mar, 2013	85.80	85.90	84.00	84.05	3,672,000	82.56
11 Mar, 2013	85.50	85.85	84.80	85.15	4,174,100	83.64
8 Mar, 2013	83.40	85.45	83.40	84.95	7,404,000	83.44
7 Mar, 2013	84.90	84.90	83.45	83.95	3,791,600	82.46
6 Mar, 2013	84.25	84.40	83.50	84.30	4,369,500	82.80
5 Mar, 2013	82.50	83.60	82.50	83.05	3,874,000	81.57
4 Mar, 2013	84.50	84.75	82.15	82.45	7,627,500	80.98
1 Mar, 2013	84.50	85.30	84.00	84.75	8,997,600	83.24
28 Feb, 2013	82.20	83.65	81.80	83.55	8,345,800	82.06
27 Feb, 2013	83.00	83.10	81.20	81.60	9,348,200	80.15
26 Feb, 2013	83.80	84.15	81.90	82.05	12,421,900	80.59
25 Feb, 2013	86.00	86.40	84.25	84.60	6,060,300	83.10
22 Feb, 2013	84.70	85.15	83.80	85.00	6,706,500	83.49
21 Feb, 2013	85.90	86.80	85.00	85.30	6,330,000	83.78
20 Feb, 2013	86.85	86.85	86.15	86.80	5,860,200	85.26
19 Feb, 2013	86.75	86.85	85.55	85.75	4,262,500	84.23
18 Feb, 2013	86.00	86.65	85.40	86.45	4,810,200	84.91
15 Feb, 2013	85.00	85.80	84.50	85.50	4,981,500	83.98
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in HKD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On 0013.HK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Hutchison Whampoa Ltd. (0013.HK)