China Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.900	0.910	0.890	0.900	7.701	2,410,650
2024-02-08	0.890	0.920	0.890	0.910	7.786	27,166,750
2024-02-07	0.880	0.900	0.870	0.890	7.615	20,291,450
2024-02-06	0.880	0.900	0.870	0.880	7.530	25,483,350
2024-02-05	0.860	0.890	0.850	0.880	7.530	34,769,125
2024-02-02	0.860	0.890	0.850	0.860	7.358	25,979,341
2024-02-01	0.870	0.880	0.840	0.860	7.358	20,098,781
2024-01-31	0.880	0.890	0.850	0.870	7.444	44,582,769
2024-01-30	0.890	0.900	0.860	0.880	7.530	40,867,728
2024-01-29	0.840	0.920	0.830	0.890	7.615	114,995,900
2024-01-26	0.780	0.840	0.770	0.820	7.016	72,244,194
2024-01-25	0.760	0.790	0.750	0.770	6.588	14,383,470
2024-01-24	0.740	0.770	0.740	0.760	6.503	18,614,230
2024-01-23	0.730	0.740	0.720	0.730	6.246	12,809,951
2024-01-22	0.760	0.760	0.720	0.730	6.246	16,617,209
2024-01-19	0.770	0.770	0.740	0.760	6.503	16,028,259
2024-01-18	0.750	0.780	0.750	0.770	6.588	20,193,370
2024-01-17	0.790	0.790	0.750	0.760	6.503	23,670,591
2024-01-16	0.790	0.800	0.790	0.790	6.760	8,495,087
2024-01-15	0.790	0.810	0.790	0.800	6.845	9,562,606
2024-01-12	0.790	0.800	0.780	0.800	6.845	5,851,769
2024-01-11	0.790	0.800	0.780	0.790	6.760	10,459,520
2024-01-10	0.790	0.800	0.780	0.790	6.760	8,861,253
2024-01-09	0.790	0.800	0.780	0.790	6.760	8,704,713
2024-01-08	0.800	0.800	0.780	0.790	6.760	9,979,959
2024-01-05	0.790	0.810	0.790	0.800	6.845	6,601,459
2024-01-04	0.800	0.810	0.790	0.800	6.845	9,318,967
2024-01-03	0.810	0.810	0.790	0.800	6.845	14,050,041
2024-01-02	0.820	0.830	0.800	0.810	6.931	12,056,670
2023-12-29	0.820	0.820	0.800	0.820	7.016	5,877,251
2023-12-28	0.810	0.830	0.800	0.820	7.016	12,840,200
2023-12-27	0.820	0.830	0.800	0.810	6.931	13,260,030
2023-12-22	0.810	0.830	0.800	0.810	6.931	10,407,720
2023-12-21	0.820	0.830	0.800	0.810	6.931	11,982,060
2023-12-20	0.830	0.830	0.820	0.820	7.016	5,639,282
2023-12-19	0.820	0.830	0.820	0.820	7.016	5,103,199
2023-12-18	0.830	0.840	0.820	0.830	7.102	7,489,627
2023-12-15	0.830	0.840	0.820	0.840	7.187	26,961,509
2023-12-14	0.810	0.840	0.810	0.830	7.102	14,572,861
2023-12-13	0.810	0.820	0.800	0.810	6.931	10,019,970
2023-12-12	0.800	0.810	0.790	0.810	6.931	9,985,057
2023-12-11	0.810	0.810	0.780	0.800	6.845	10,284,330
2023-12-08	0.810	0.810	0.800	0.810	6.931	6,494,063
2023-12-07	0.810	0.810	0.780	0.810	6.931	24,045,070
2023-12-06	0.800	0.820	0.800	0.810	6.931	12,941,740
2023-12-05	0.820	0.820	0.800	0.810	6.931	16,123,400
2023-12-04	0.810	0.820	0.810	0.820	7.016	6,293,194
2023-12-01	0.810	0.830	0.800	0.820	7.016	11,532,280
2023-11-30	0.800	0.820	0.790	0.810	6.931	17,672,520
2023-11-29	0.810	0.820	0.790	0.800	6.845	11,202,770
2023-11-28	0.820	0.820	0.810	0.810	6.931	6,692,169
2023-11-27	0.810	0.830	0.800	0.810	6.931	10,348,110
2023-11-24	0.820	0.830	0.800	0.810	6.931	10,644,470
2023-11-23	0.830	0.830	0.810	0.820	7.016	9,398,756
2023-11-22	0.810	0.830	0.800	0.830	7.102	9,354,160
2023-11-21	0.810	0.830	0.800	0.810	6.931	11,977,530
2023-11-20	0.790	0.820	0.780	0.810	6.931	16,887,289
2023-11-17	0.790	0.800	0.780	0.780	6.674	9,620,791
2023-11-16	0.810	0.810	0.790	0.800	6.845	8,926,125
2023-11-15	0.790	0.800	0.780	0.800	6.845	10,900,440

← NewerPage 12 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.