China Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	1.000	1.010	0.990	1.000	8.233	8,422,655
2022-08-23	1.000	1.010	1.000	1.000	8.233	4,450,888
2022-08-22	1.000	1.020	0.990	1.010	8.315	12,772,009
2022-08-19	1.000	1.010	0.990	1.010	8.315	5,741,324
2022-08-18	1.010	1.010	1.000	1.000	8.233	3,807,672
2022-08-17	1.000	1.020	0.990	1.020	8.398	18,545,102
2022-08-16	0.990	1.000	0.980	1.000	8.233	8,000,720
2022-08-15	0.990	1.000	0.990	0.990	8.151	3,963,724
2022-08-12	1.000	1.000	0.990	0.990	8.151	2,679,273
2022-08-11	1.000	1.010	0.990	1.000	8.233	5,719,470
2022-08-10	0.990	1.000	0.980	1.000	8.233	10,476,420
2022-08-09	1.000	1.010	0.990	0.990	8.151	6,632,765
2022-08-08	1.000	1.010	0.990	1.010	8.315	3,323,539
2022-08-05	1.000	1.010	0.990	1.000	8.233	6,438,557
2022-08-04	0.990	1.000	0.980	0.990	8.151	6,135,923
2022-08-03	0.990	0.990	0.980	0.990	8.151	6,029,990
2022-08-02	1.010	1.010	0.980	0.980	8.068	15,366,220
2022-08-01	1.010	1.010	1.000	1.010	8.315	4,957,555
2022-07-29	1.020	1.020	1.000	1.010	8.315	9,921,176
2022-07-28	1.010	1.020	1.000	1.020	8.398	6,020,212
2022-07-27	1.010	1.020	1.000	1.010	8.315	6,915,141
2022-07-26	1.010	1.020	1.010	1.010	8.315	5,793,148
2022-07-25	1.030	1.030	1.010	1.020	8.398	3,785,894
2022-07-22	1.020	1.030	1.010	1.030	8.480	9,738,668
2022-07-21	1.020	1.020	1.000	1.020	8.398	9,246,266
2022-07-20	1.040	1.050	1.020	1.020	8.398	16,567,181
2022-07-19	1.010	1.040	1.010	1.040	8.562	24,700,702
2022-07-18	1.000	1.020	0.990	1.010	8.315	9,342,625
2022-07-15	1.010	1.020	0.990	1.000	8.233	8,527,688
2022-07-14	1.000	1.010	0.990	1.010	8.315	6,140,632
2022-07-13	1.010	1.020	0.990	1.000	8.233	10,926,470
2022-07-12	1.000	1.020	1.000	1.010	8.315	9,954,488
2022-07-11	1.010	1.010	0.990	1.010	8.315	8,483,359
2022-07-08	1.020	1.020	1.000	1.010	8.315	5,987,451
2022-07-07	1.010	1.020	0.990	1.020	8.398	14,826,750
2022-07-06	1.010	1.020	0.990	1.010	8.315	16,294,041
2022-07-05	1.010	1.020	1.000	1.020	8.398	15,655,981
2022-07-04	1.010	1.020	1.000	1.010	8.315	21,841,939
2022-06-30	0.980	1.020	0.980	1.010	8.315	47,856,959
2022-06-29	0.980	0.990	0.960	0.980	8.068	17,965,511
2022-06-28	0.970	0.990	0.950	0.980	8.068	28,429,797
2022-06-27	0.950	0.990	0.950	0.970	7.986	29,659,022
2022-06-24	0.960	0.960	0.940	0.950	7.821	11,330,670
2022-06-23	0.940	0.960	0.940	0.950	7.821	10,442,640
2022-06-22	0.940	0.950	0.930	0.950	7.821	10,371,520
2022-06-21	0.940	0.950	0.930	0.940	7.739	3,425,457
2022-06-20	0.940	0.950	0.930	0.940	7.739	3,330,799
2022-06-17	0.940	0.960	0.940	0.940	7.739	14,378,759
2022-06-16	0.950	0.970	0.940	0.950	7.821	9,149,479
2022-06-15	0.950	0.960	0.940	0.950	7.821	9,609,231
2022-06-14	0.940	0.950	0.930	0.950	7.821	6,405,113
2022-06-13	0.950	0.960	0.930	0.940	7.739	11,843,370
2022-06-10	0.950	0.960	0.940	0.960	7.904	11,999,680
2022-06-09	0.980	0.980	0.950	0.950	7.821	17,538,861
2022-06-08	0.970	0.980	0.960	0.970	7.986	10,376,400
2022-06-07	0.950	0.970	0.940	0.970	7.986	21,378,739
2022-06-06	0.930	0.950	0.930	0.950	7.821	16,598,759
2022-06-02	0.940	0.940	0.930	0.940	7.739	7,693,100
2022-06-01	0.920	0.940	0.920	0.940	7.739	17,116,470
2022-05-31	0.920	0.930	0.920	0.920	7.574	26,930,363

← NewerPage 18 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.