China Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.910	0.910	0.890	0.910	7.786	9,274,200
2023-05-18	0.920	0.930	0.900	0.910	7.786	15,857,680
2023-05-17	0.940	0.940	0.910	0.920	7.872	6,722,015
2023-05-16	0.940	0.950	0.920	0.930	7.957	7,664,711
2023-05-15	0.970	0.980	0.950	0.970	7.986	16,930,120
2023-05-12	0.970	1.000	0.970	0.970	7.986	13,346,950
2023-05-11	0.970	0.980	0.960	0.970	7.986	7,323,947
2023-05-10	0.990	0.990	0.960	0.960	7.904	12,443,320
2023-05-09	0.990	1.000	0.980	0.980	8.068	9,617,239
2023-05-08	1.000	1.010	0.990	0.990	8.151	8,044,865
2023-05-05	0.990	1.010	0.980	0.990	8.151	9,326,652
2023-05-04	0.990	1.000	0.980	0.990	8.151	7,884,879
2023-05-03	0.990	1.000	0.980	0.990	8.151	5,842,192
2023-05-02	1.000	1.010	0.990	1.000	8.233	6,086,243
2023-04-28	1.000	1.010	0.990	1.000	8.233	10,395,249
2023-04-27	1.000	1.000	0.990	1.000	8.233	7,345,846
2023-04-26	0.970	1.000	0.970	0.990	8.151	16,298,430
2023-04-25	0.980	0.980	0.960	0.970	7.986	12,718,500
2023-04-24	0.980	0.980	0.960	0.970	7.986	10,244,100
2023-04-21	0.980	0.990	0.970	0.980	8.068	10,087,160
2023-04-20	1.000	1.020	0.980	0.980	8.068	15,993,539
2023-04-19	0.970	1.020	0.970	1.000	8.233	45,079,181
2023-04-18	0.980	0.980	0.960	0.970	7.986	7,713,055
2023-04-17	0.960	0.980	0.960	0.970	7.986	8,829,579
2023-04-14	0.970	0.980	0.960	0.970	7.986	8,987,072
2023-04-13	0.960	0.970	0.950	0.970	7.986	11,891,420
2023-04-12	0.960	0.980	0.940	0.970	7.986	20,680,070
2023-04-11	0.970	0.980	0.950	0.950	7.821	10,264,690
2023-04-06	0.960	0.980	0.950	0.970	7.986	10,371,970
2023-04-04	0.950	0.970	0.940	0.960	7.904	13,100,000
2023-04-03	0.950	0.960	0.940	0.940	7.739	7,481,509
2023-03-31	0.960	0.970	0.940	0.950	7.821	14,697,289
2023-03-30	0.950	0.960	0.940	0.950	7.821	13,809,070
2023-03-29	0.970	0.980	0.930	0.940	7.739	20,650,730
2023-03-28	0.970	0.980	0.950	0.960	7.904	14,535,600
2023-03-27	0.970	0.990	0.950	0.970	7.986	13,171,220
2023-03-24	1.000	1.000	0.970	0.970	7.986	30,126,019
2023-03-23	0.960	1.000	0.950	1.000	8.233	28,668,072
2023-03-22	0.970	1.000	0.960	0.960	7.904	21,281,559
2023-03-21	0.980	0.990	0.950	0.960	7.904	18,891,889
2023-03-20	0.970	1.010	0.950	0.980	8.068	68,668,494
2023-03-17	0.910	0.980	0.900	0.970	7.986	62,332,481
2023-03-16	0.920	0.930	0.900	0.900	7.410	15,550,819
2023-03-15	0.930	0.930	0.910	0.920	7.574	14,270,659
2023-03-14	0.940	0.950	0.910	0.920	7.574	19,709,130
2023-03-13	0.930	0.950	0.910	0.940	7.739	20,043,489
2023-03-10	0.930	0.940	0.910	0.930	7.657	18,115,550
2023-03-09	0.960	0.970	0.930	0.940	7.739	22,116,559
2023-03-08	0.930	0.970	0.920	0.960	7.904	38,236,513
2023-03-07	0.950	1.000	0.920	0.940	7.739	107,855,900
2023-03-06	0.890	0.960	0.890	0.960	7.904	56,501,400
2023-03-03	0.900	0.910	0.890	0.890	7.327	16,727,420
2023-03-02	0.890	0.910	0.880	0.900	7.410	15,271,298
2023-03-01	0.850	0.890	0.850	0.890	7.327	24,972,659
2023-02-28	0.860	0.870	0.850	0.850	6.998	17,394,200
2023-02-27	0.860	0.870	0.850	0.860	7.080	11,754,870
2023-02-24	0.870	0.870	0.860	0.860	7.080	6,168,055
2023-02-23	0.870	0.880	0.860	0.870	7.163	5,961,530
2023-02-22	0.870	0.880	0.860	0.870	7.163	8,606,336
2023-02-21	0.880	0.890	0.870	0.870	7.163	8,011,113

← NewerPage 15 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.