China Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.980	0.990	0.960	0.970	8.300	34,897,259
2024-05-10	0.950	0.980	0.940	0.980	8.385	53,788,081
2024-05-09	0.930	0.950	0.930	0.940	8.043	16,720,480
2024-05-08	0.940	0.950	0.930	0.930	7.957	13,510,041
2024-05-07	0.920	0.950	0.920	0.950	8.129	20,925,670
2024-05-06	0.930	0.940	0.920	0.920	7.872	16,022,659
2024-05-03	0.930	0.940	0.920	0.930	7.957	10,057,991
2024-05-02	0.920	0.940	0.920	0.920	7.872	14,549,981
2024-04-30	0.920	0.940	0.920	0.920	7.872	17,562,659
2024-04-29	0.930	0.940	0.910	0.920	7.872	22,541,320
2024-04-26	0.920	0.940	0.910	0.930	7.957	29,877,638
2024-04-25	0.900	0.920	0.890	0.920	7.872	13,362,209
2024-04-24	0.900	0.910	0.890	0.900	7.701	18,826,241
2024-04-23	0.900	0.910	0.880	0.900	7.701	20,817,619
2024-04-22	0.880	0.900	0.870	0.890	7.615	18,891,591
2024-04-19	0.890	0.890	0.860	0.880	7.530	29,360,250
2024-04-18	0.890	0.920	0.890	0.890	7.615	19,695,139
2024-04-17	0.880	0.900	0.880	0.900	7.701	20,219,511
2024-04-16	0.900	0.910	0.860	0.880	7.530	35,194,406
2024-04-15	0.900	0.910	0.890	0.900	7.701	23,029,511
2024-04-12	0.930	0.930	0.900	0.910	7.786	15,255,520
2024-04-11	0.920	0.930	0.910	0.920	7.872	12,690,900
2024-04-10	0.910	0.930	0.900	0.930	7.957	14,669,820
2024-04-09	0.910	0.920	0.900	0.910	7.786	6,589,545
2024-04-08	0.900	0.930	0.900	0.910	7.786	22,798,409
2024-04-05	0.930	0.930	0.890	0.900	7.701	20,082,689
2024-04-03	0.910	0.940	0.910	0.930	7.957	23,556,230
2024-04-02	0.910	0.920	0.900	0.920	7.872	18,894,720
2024-03-28	0.900	0.920	0.880	0.900	7.701	23,699,380
2024-03-27	0.900	0.910	0.880	0.890	7.615	27,597,250
2024-03-26	0.920	0.930	0.900	0.910	7.786	29,412,481
2024-03-25	0.920	0.930	0.910	0.920	7.872	10,673,400
2024-03-22	0.920	0.930	0.900	0.920	7.872	21,575,991
2024-03-21	0.920	0.940	0.910	0.920	7.872	27,710,641
2024-03-20	0.910	0.920	0.900	0.910	7.786	38,984,763
2024-03-19	0.940	0.940	0.900	0.910	7.786	56,775,631
2024-03-18	0.950	0.970	0.920	0.940	8.043	47,535,541
2024-03-15	1.000	1.010	0.940	0.940	8.043	70,432,000
2024-03-14	0.980	1.020	0.980	1.010	8.642	55,551,688
2024-03-13	0.950	0.990	0.940	0.980	8.385	49,428,997
2024-03-12	0.960	0.960	0.940	0.950	8.129	24,208,311
2024-03-11	0.970	0.980	0.950	0.960	8.214	24,186,050
2024-03-08	0.950	0.980	0.940	0.960	8.214	31,608,978
2024-03-07	0.960	0.970	0.940	0.940	8.043	15,847,650
2024-03-06	0.950	0.970	0.940	0.950	8.129	17,204,098
2024-03-05	0.940	0.960	0.930	0.940	8.043	13,583,041
2024-03-04	0.950	0.950	0.930	0.940	8.043	17,671,181
2024-03-01	0.950	0.950	0.930	0.950	8.129	28,993,650
2024-02-29	0.950	0.970	0.940	0.950	8.129	35,434,113
2024-02-28	0.970	0.980	0.940	0.950	8.129	34,003,219
2024-02-27	0.990	0.990	0.960	0.970	8.300	32,121,681
2024-02-26	0.990	1.010	0.980	0.990	8.471	36,574,888
2024-02-23	0.990	1.010	0.980	1.000	8.556	40,125,619
2024-02-22	0.980	1.000	0.960	1.000	8.556	49,925,541
2024-02-21	0.950	1.000	0.940	0.980	8.385	75,971,288
2024-02-20	0.920	0.970	0.910	0.960	8.214	45,902,541
2024-02-19	0.890	0.930	0.880	0.920	7.872	34,229,209
2024-02-16	0.880	0.890	0.870	0.890	7.615	9,297,316
2024-02-15	0.890	0.890	0.870	0.880	7.530	7,647,809
2024-02-14	0.890	0.900	0.880	0.880	7.530	4,629,587

← NewerPage 11 of 21 · 1,229 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.