China Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.870	0.890	0.860	0.880	7.245	21,016,461
2023-02-17	0.870	0.880	0.860	0.860	7.080	8,425,556
2023-02-16	0.880	0.890	0.860	0.870	7.163	16,461,409
2023-02-15	0.880	0.880	0.860	0.870	7.163	12,321,840
2023-02-14	0.890	0.890	0.870	0.880	7.245	7,253,556
2023-02-13	0.890	0.900	0.880	0.890	7.327	3,959,926
2023-02-10	0.900	0.900	0.880	0.900	7.410	8,803,663
2023-02-09	0.900	0.910	0.890	0.900	7.410	4,352,218
2023-02-08	0.910	0.920	0.890	0.900	7.410	7,634,283
2023-02-07	0.900	0.920	0.900	0.910	7.492	7,065,620
2023-02-06	0.910	0.910	0.890	0.900	7.410	9,373,331
2023-02-03	0.930	0.930	0.900	0.920	7.574	11,604,290
2023-02-02	0.950	0.950	0.930	0.930	7.657	11,736,160
2023-02-01	0.890	0.950	0.890	0.950	7.821	29,410,650
2023-01-31	0.920	0.930	0.880	0.890	7.327	25,031,559
2023-01-30	0.920	0.950	0.910	0.920	7.574	33,948,459
2023-01-27	0.910	0.920	0.900	0.910	7.492	9,441,233
2023-01-26	0.910	0.920	0.900	0.910	7.492	13,228,541
2023-01-20	0.890	0.910	0.880	0.910	7.492	16,197,289
2023-01-19	0.890	0.890	0.870	0.890	7.327	5,644,754
2023-01-18	0.870	0.890	0.870	0.890	7.327	10,902,860
2023-01-17	0.870	0.880	0.860	0.870	7.163	11,597,310
2023-01-16	0.880	0.890	0.870	0.880	7.245	6,257,995
2023-01-13	0.880	0.890	0.860	0.880	7.245	14,075,089
2023-01-12	0.880	0.890	0.860	0.870	7.163	10,904,009
2023-01-11	0.890	0.900	0.860	0.870	7.163	15,522,441
2023-01-10	0.890	0.900	0.880	0.890	7.327	16,514,770
2023-01-09	0.870	0.890	0.860	0.880	7.245	14,139,200
2023-01-06	0.870	0.880	0.850	0.860	7.080	12,526,320
2023-01-05	0.880	0.900	0.870	0.870	7.163	10,645,220
2023-01-04	0.860	0.880	0.850	0.880	7.245	12,132,890
2023-01-03	0.830	0.860	0.820	0.860	7.080	17,846,311
2022-12-30	0.830	0.850	0.830	0.840	6.916	5,584,323
2022-12-29	0.830	0.840	0.820	0.830	6.833	4,664,738
2022-12-28	0.850	0.850	0.830	0.840	6.916	14,426,241
2022-12-23	0.840	0.850	0.830	0.840	6.916	6,126,528
2022-12-22	0.840	0.850	0.830	0.840	6.916	12,969,480
2022-12-21	0.820	0.830	0.810	0.830	6.833	12,280,670
2022-12-20	0.830	0.840	0.800	0.820	6.751	33,415,941
2022-12-19	0.870	0.870	0.830	0.830	6.833	30,699,422
2022-12-16	0.890	0.900	0.860	0.880	7.245	33,683,519
2022-12-15	0.930	0.940	0.880	0.900	7.410	36,728,488
2022-12-14	0.840	0.990	0.830	0.930	7.657	106,108,600
2022-12-13	0.830	0.830	0.820	0.820	6.751	8,993,437
2022-12-12	0.830	0.840	0.820	0.830	6.833	13,967,880
2022-12-09	0.840	0.850	0.830	0.830	6.833	17,205,559
2022-12-08	0.840	0.850	0.830	0.840	6.916	16,114,400
2022-12-07	0.840	0.860	0.820	0.840	6.916	42,591,459
2022-12-06	0.830	0.860	0.830	0.830	6.833	29,778,872
2022-12-05	0.820	0.850	0.810	0.840	6.916	41,557,447
2022-12-02	0.840	0.840	0.810	0.820	6.751	14,127,250
2022-12-01	0.830	0.860	0.830	0.830	6.833	24,119,000
2022-11-30	0.810	0.840	0.790	0.840	6.916	54,751,881
2022-11-29	0.810	0.830	0.800	0.820	6.751	22,824,080
2022-11-28	0.830	0.830	0.800	0.810	6.669	11,185,310
2022-11-25	0.820	0.840	0.810	0.840	6.916	11,802,351
2022-11-24	0.830	0.840	0.820	0.820	6.751	5,128,321
2022-11-23	0.830	0.850	0.820	0.830	6.833	15,534,580
2022-11-22	0.810	0.840	0.790	0.830	6.833	24,892,089
2022-11-21	0.800	0.810	0.780	0.810	6.669	11,677,480

← NewerPage 16 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.