China Tower Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.960	0.970	0.950	0.950	8.488	12,780,380
2024-08-07	0.920	0.970	0.920	0.960	8.578	36,769,809
2024-08-06	0.950	0.950	0.920	0.930	8.310	15,967,570
2024-08-05	0.950	0.960	0.930	0.940	8.399	25,980,750
2024-08-02	0.950	0.970	0.940	0.950	8.488	16,400,650
2024-08-01	0.970	0.970	0.950	0.960	8.578	11,762,840
2024-07-31	0.960	0.980	0.950	0.960	8.578	19,621,470
2024-07-30	0.970	0.970	0.950	0.960	8.578	19,803,791
2024-07-29	0.970	0.980	0.960	0.970	8.667	10,138,540
2024-07-26	0.970	0.980	0.950	0.960	8.578	11,719,391
2024-07-25	0.980	0.990	0.960	0.970	8.667	15,424,600
2024-07-24	0.990	0.990	0.970	0.980	8.756	11,800,760
2024-07-23	0.990	1.000	0.980	0.990	8.846	6,752,105
2024-07-22	0.980	1.000	0.980	0.990	8.846	15,555,619
2024-07-19	1.010	1.010	0.960	0.980	8.756	38,482,969
2024-07-18	0.990	1.020	0.990	1.010	9.024	19,019,559
2024-07-17	1.010	1.030	0.980	0.990	8.846	42,151,647
2024-07-16	1.030	1.030	1.000	1.010	9.024	20,061,730
2024-07-15	1.020	1.040	1.020	1.030	9.203	19,258,880
2024-07-12	1.030	1.040	1.020	1.020	9.114	10,087,700
2024-07-11	1.020	1.040	1.010	1.030	9.203	19,601,630
2024-07-10	1.040	1.040	1.010	1.020	9.114	32,314,363
2024-07-09	1.030	1.040	1.020	1.040	9.292	15,089,809
2024-07-08	1.020	1.040	1.000	1.030	9.203	30,445,919
2024-07-05	1.040	1.040	1.020	1.030	9.203	17,071,920
2024-07-04	1.030	1.050	1.030	1.040	9.292	46,346,159
2024-07-03	1.020	1.040	1.020	1.030	9.203	23,265,170
2024-07-02	1.020	1.040	1.000	1.010	9.024	30,348,400
2024-06-28	1.000	1.030	0.990	1.010	9.024	29,775,109
2024-06-27	0.980	1.000	0.980	1.000	8.935	18,063,219
2024-06-26	0.980	0.990	0.970	0.990	8.846	16,309,380
2024-06-25	0.980	0.990	0.970	0.980	8.756	20,016,630
2024-06-24	1.000	1.000	0.960	0.980	8.756	31,621,841
2024-06-21	0.990	1.010	0.980	1.000	8.935	22,750,591
2024-06-20	1.010	1.020	0.980	0.990	8.846	30,868,328
2024-06-19	1.000	1.010	0.990	1.010	9.024	16,469,600
2024-06-18	0.990	1.000	0.980	0.990	8.846	15,449,341
2024-06-17	1.020	1.030	0.980	0.990	8.846	23,673,050
2024-06-14	1.020	1.050	1.020	1.030	9.203	58,664,113
2024-06-13	1.000	1.030	1.000	1.020	9.114	34,675,169
2024-06-12	0.990	1.010	0.980	1.000	8.935	51,917,822
2024-06-11	0.980	1.000	0.970	0.980	8.756	35,641,797
2024-06-07	0.950	0.990	0.950	0.990	8.846	40,700,000
2024-06-06	0.940	0.960	0.930	0.950	8.488	23,073,298
2024-06-05	0.930	0.950	0.930	0.950	8.488	17,473,570
2024-06-04	0.930	0.940	0.920	0.930	8.310	17,524,350
2024-06-03	0.920	0.930	0.910	0.920	8.220	17,924,830
2024-05-31	0.930	0.940	0.910	0.920	8.220	44,019,181
2024-05-30	0.930	0.940	0.920	0.920	8.220	12,625,370
2024-05-29	0.940	0.950	0.930	0.930	8.310	17,400,702
2024-05-28	0.950	0.950	0.930	0.940	8.399	20,676,580
2024-05-27	0.920	0.960	0.910	0.950	8.488	29,830,009
2024-05-24	0.920	0.930	0.910	0.920	8.220	14,842,680
2024-05-23	0.930	0.940	0.920	0.930	8.310	12,922,120
2024-05-22	0.960	0.980	0.950	0.970	8.300	19,505,441
2024-05-21	0.970	0.980	0.950	0.960	8.214	21,748,280
2024-05-20	0.980	0.980	0.960	0.970	8.300	15,715,409
2024-05-17	0.990	0.990	0.960	0.970	8.300	22,603,150
2024-05-16	0.990	1.000	0.980	0.980	8.385	24,572,702
2024-05-14	0.970	1.000	0.970	0.990	8.471	33,647,859

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.2209 HKD
2026-05-20	0.3722 HKD
2025-09-05	0.1455 HKD
2025-05-23	0.3340 HKD
2024-09-19	0.0120 HKD
2024-05-23	0.0411 HKD
2023-05-16	0.0367 HKD
2022-05-16	0.0310 HKD
2021-05-17	0.0269 HKD
2020-05-26	0.0159 HKD
2019-04-29	0.0026 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.