China Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.790	0.800	0.780	0.800	6.586	14,443,298
2022-11-17	0.790	0.800	0.770	0.790	6.504	15,513,089
2022-11-16	0.810	0.820	0.800	0.800	6.586	12,801,090
2022-11-15	0.800	0.820	0.790	0.820	6.751	14,133,450
2022-11-14	0.810	0.820	0.790	0.800	6.586	10,531,130
2022-11-11	0.790	0.820	0.780	0.800	6.586	12,127,370
2022-11-10	0.770	0.780	0.760	0.760	6.257	3,809,270
2022-11-09	0.790	0.790	0.760	0.780	6.422	9,966,057
2022-11-08	0.810	0.820	0.780	0.790	6.504	6,068,049
2022-11-07	0.800	0.820	0.790	0.810	6.669	9,029,533
2022-11-04	0.770	0.800	0.760	0.800	6.586	12,930,320
2022-11-03	0.760	0.770	0.750	0.770	6.339	8,118,793
2022-11-02	0.740	0.780	0.730	0.780	6.422	12,456,620
2022-11-01	0.710	0.740	0.710	0.740	6.092	12,219,770
2022-10-31	0.720	0.730	0.700	0.710	5.845	12,514,900
2022-10-28	0.750	0.750	0.710	0.720	5.928	7,627,011
2022-10-27	0.760	0.770	0.740	0.750	6.175	23,719,550
2022-10-26	0.730	0.760	0.730	0.750	6.175	9,288,924
2022-10-25	0.720	0.750	0.710	0.730	6.010	11,674,480
2022-10-24	0.800	0.800	0.710	0.720	5.928	21,659,230
2022-10-21	0.810	0.820	0.800	0.800	6.586	7,630,576
2022-10-20	0.820	0.820	0.800	0.810	6.669	16,964,250
2022-10-19	0.830	0.840	0.820	0.820	6.751	6,340,246
2022-10-18	0.830	0.840	0.820	0.840	6.916	11,833,009
2022-10-17	0.820	0.840	0.810	0.820	6.751	11,544,200
2022-10-14	0.830	0.850	0.820	0.820	6.751	10,952,460
2022-10-13	0.840	0.840	0.820	0.820	6.751	7,240,423
2022-10-12	0.820	0.840	0.810	0.830	6.833	12,318,120
2022-10-11	0.850	0.850	0.810	0.820	6.751	14,544,702
2022-10-10	0.860	0.860	0.840	0.850	6.998	5,525,361
2022-10-07	0.880	0.880	0.860	0.870	7.163	2,651,519
2022-10-06	0.870	0.880	0.870	0.880	7.245	3,968,145
2022-10-05	0.850	0.880	0.850	0.880	7.245	12,284,060
2022-10-03	0.840	0.840	0.820	0.840	6.916	5,274,066
2022-09-30	0.820	0.840	0.820	0.840	6.916	16,176,311
2022-09-29	0.850	0.860	0.810	0.830	6.833	23,288,419
2022-09-28	0.860	0.870	0.840	0.840	6.916	18,524,230
2022-09-27	0.890	0.900	0.860	0.860	7.080	18,881,000
2022-09-26	0.910	0.920	0.890	0.890	7.327	15,142,659
2022-09-23	0.910	0.930	0.910	0.920	7.574	13,599,059
2022-09-22	0.920	0.930	0.910	0.910	7.492	10,394,440
2022-09-21	0.930	0.940	0.920	0.930	7.657	12,240,249
2022-09-20	0.940	0.940	0.930	0.930	7.657	6,834,552
2022-09-19	0.960	0.960	0.930	0.930	7.657	16,883,130
2022-09-16	0.960	0.970	0.950	0.960	7.904	16,005,270
2022-09-15	0.960	0.970	0.950	0.970	7.986	8,543,278
2022-09-14	0.960	0.960	0.950	0.950	7.821	5,673,781
2022-09-13	0.960	0.970	0.950	0.970	7.986	11,134,751
2022-09-09	0.960	0.970	0.950	0.960	7.904	8,566,041
2022-09-08	0.970	0.970	0.960	0.970	7.986	5,661,611
2022-09-07	0.960	0.970	0.960	0.970	7.986	4,495,396
2022-09-06	0.970	0.970	0.960	0.970	7.986	4,605,097
2022-09-05	0.980	0.980	0.960	0.960	7.904	7,330,103
2022-09-02	0.980	0.980	0.970	0.980	8.068	4,584,451
2022-09-01	0.980	0.980	0.970	0.980	8.068	8,215,342
2022-08-31	0.970	0.980	0.970	0.980	8.068	15,711,841
2022-08-30	0.980	0.990	0.970	0.970	7.986	7,532,417
2022-08-29	0.980	0.990	0.970	0.980	8.068	14,885,289
2022-08-26	1.000	1.000	0.980	0.990	8.151	8,536,362
2022-08-25	1.000	1.010	0.990	0.990	8.151	6,275,140

← NewerPage 17 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.