China Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.820	0.820	0.800	0.800	6.845	18,844,370
2023-08-15	0.820	0.830	0.810	0.820	7.016	10,556,180
2023-08-14	0.830	0.840	0.820	0.820	7.016	6,470,615
2023-08-11	0.850	0.850	0.830	0.840	7.187	6,657,716
2023-08-10	0.850	0.860	0.840	0.840	7.187	11,264,231
2023-08-09	0.850	0.860	0.840	0.860	7.358	7,110,885
2023-08-08	0.860	0.860	0.850	0.850	7.273	6,116,400
2023-08-07	0.860	0.870	0.850	0.860	7.358	9,741,571
2023-08-04	0.880	0.900	0.860	0.860	7.358	16,335,280
2023-08-03	0.880	0.890	0.870	0.880	7.530	5,180,637
2023-08-02	0.880	0.890	0.870	0.880	7.530	4,294,707
2023-08-01	0.880	0.900	0.880	0.880	7.530	8,420,523
2023-07-31	0.880	0.890	0.870	0.880	7.530	7,444,777
2023-07-28	0.870	0.890	0.860	0.870	7.444	12,955,809
2023-07-27	0.860	0.880	0.860	0.870	7.444	8,349,205
2023-07-26	0.860	0.870	0.850	0.860	7.358	8,093,794
2023-07-25	0.850	0.870	0.850	0.870	7.444	12,845,730
2023-07-24	0.860	0.860	0.840	0.840	7.187	13,215,991
2023-07-21	0.860	0.870	0.850	0.860	7.358	7,458,409
2023-07-20	0.860	0.870	0.860	0.860	7.358	7,937,873
2023-07-19	0.860	0.870	0.850	0.860	7.358	9,409,768
2023-07-18	0.870	0.880	0.860	0.860	7.358	10,832,591
2023-07-14	0.880	0.880	0.860	0.870	7.444	11,735,560
2023-07-13	0.870	0.880	0.870	0.870	7.444	7,975,517
2023-07-12	0.870	0.880	0.860	0.870	7.444	7,722,542
2023-07-11	0.880	0.880	0.860	0.870	7.444	4,871,773
2023-07-10	0.870	0.880	0.860	0.870	7.444	7,322,440
2023-07-07	0.870	0.880	0.860	0.870	7.444	6,237,763
2023-07-06	0.880	0.890	0.860	0.870	7.444	10,882,209
2023-07-05	0.880	0.890	0.870	0.880	7.530	5,207,024
2023-07-04	0.870	0.890	0.870	0.880	7.530	6,630,360
2023-07-03	0.880	0.890	0.860	0.870	7.444	9,965,151
2023-06-30	0.880	0.880	0.870	0.870	7.444	6,593,411
2023-06-29	0.870	0.880	0.860	0.870	7.444	5,693,108
2023-06-28	0.870	0.880	0.860	0.870	7.444	6,057,796
2023-06-27	0.860	0.880	0.860	0.870	7.444	10,236,890
2023-06-26	0.860	0.880	0.850	0.860	7.358	8,646,327
2023-06-23	0.870	0.880	0.850	0.860	7.358	22,486,311
2023-06-21	0.880	0.880	0.850	0.870	7.444	18,025,661
2023-06-20	0.890	0.890	0.870	0.880	7.530	9,768,700
2023-06-19	0.900	0.900	0.880	0.890	7.615	10,116,490
2023-06-16	0.900	0.920	0.890	0.900	7.701	13,524,370
2023-06-15	0.900	0.910	0.890	0.900	7.701	5,190,345
2023-06-14	0.910	0.910	0.890	0.900	7.701	5,682,847
2023-06-13	0.900	0.910	0.890	0.900	7.701	3,320,463
2023-06-12	0.910	0.910	0.900	0.900	7.701	3,399,307
2023-06-09	0.900	0.910	0.890	0.900	7.701	4,422,336
2023-06-08	0.890	0.910	0.890	0.900	7.701	6,850,525
2023-06-07	0.900	0.910	0.880	0.890	7.615	11,609,791
2023-06-06	0.890	0.910	0.890	0.900	7.701	6,608,337
2023-06-05	0.890	0.900	0.890	0.890	7.615	3,258,469
2023-06-02	0.870	0.900	0.870	0.890	7.615	19,201,480
2023-06-01	0.870	0.880	0.860	0.870	7.444	8,142,556
2023-05-31	0.860	0.870	0.850	0.860	7.358	19,269,609
2023-05-30	0.860	0.870	0.850	0.860	7.358	7,804,900
2023-05-29	0.880	0.880	0.850	0.860	7.358	19,882,330
2023-05-25	0.900	0.900	0.870	0.880	7.530	18,161,641
2023-05-24	0.910	0.910	0.890	0.900	7.701	9,538,591
2023-05-23	0.920	0.920	0.900	0.910	7.786	6,907,916
2023-05-22	0.910	0.930	0.900	0.920	7.872	9,263,789

← NewerPage 14 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.