China Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.900	0.920	0.900	0.910	7.231	11,862,910
2022-02-25	0.920	0.940	0.900	0.910	7.231	16,400,980
2022-02-24	0.940	0.940	0.910	0.920	7.311	21,269,859
2022-02-23	0.950	0.960	0.930	0.940	7.470	10,864,060
2022-02-22	0.960	0.960	0.940	0.950	7.549	17,081,102
2022-02-21	0.970	0.970	0.960	0.960	7.629	7,825,641
2022-02-18	0.980	0.980	0.960	0.970	7.708	7,647,612
2022-02-17	0.970	0.980	0.970	0.980	7.788	4,190,946
2022-02-16	0.970	0.990	0.970	0.980	7.788	6,611,017
2022-02-15	0.970	0.990	0.970	0.970	7.708	10,874,900
2022-02-14	0.990	0.990	0.970	0.970	7.708	17,504,000
2022-02-11	0.980	1.000	0.970	0.990	7.867	22,497,391
2022-02-10	0.980	0.980	0.960	0.980	7.788	13,987,539
2022-02-09	0.970	0.980	0.960	0.970	7.708	17,127,030
2022-02-08	0.960	0.970	0.950	0.970	7.708	18,992,670
2022-02-07	0.950	0.970	0.950	0.960	7.629	13,950,600
2022-02-04	0.940	0.970	0.940	0.960	7.629	18,108,089
2022-01-31	0.930	0.940	0.920	0.940	7.470	4,285,192
2022-01-28	0.930	0.940	0.920	0.930	7.390	8,033,351
2022-01-27	0.950	0.950	0.920	0.930	7.390	8,774,724
2022-01-26	0.930	0.950	0.930	0.950	7.549	13,819,570
2022-01-25	0.940	0.950	0.920	0.930	7.390	11,822,720
2022-01-24	0.940	0.950	0.920	0.950	7.549	19,845,270
2022-01-21	0.950	0.950	0.930	0.940	7.470	16,376,591
2022-01-20	0.920	0.960	0.920	0.950	7.549	27,449,900
2022-01-19	0.920	0.930	0.920	0.930	7.390	14,189,280
2022-01-18	0.910	0.930	0.900	0.920	7.311	14,532,359
2022-01-17	0.910	0.910	0.900	0.900	7.152	6,535,099
2022-01-14	0.910	0.910	0.900	0.910	7.231	4,558,447
2022-01-13	0.910	0.930	0.900	0.910	7.231	13,759,280
2022-01-12	0.900	0.920	0.890	0.910	7.231	16,166,350
2022-01-11	0.910	0.920	0.880	0.890	7.072	19,305,391
2022-01-10	0.920	0.930	0.910	0.920	7.311	8,620,620
2022-01-07	0.900	0.920	0.890	0.920	7.311	17,440,330
2022-01-06	0.890	0.910	0.880	0.900	7.152	10,953,151
2022-01-05	0.880	0.910	0.880	0.890	7.072	20,611,111
2022-01-04	0.850	0.890	0.850	0.880	6.993	27,370,450
2022-01-03	0.860	0.860	0.850	0.850	6.755	3,359,166
2021-12-31	0.850	0.860	0.850	0.860	6.834	4,285,297
2021-12-30	0.850	0.860	0.840	0.850	6.755	6,260,705
2021-12-29	0.860	0.860	0.840	0.850	6.755	8,785,666
2021-12-28	0.850	0.860	0.850	0.850	6.755	7,195,399
2021-12-24	0.850	0.860	0.840	0.850	6.755	14,337,489
2021-12-23	0.880	0.880	0.850	0.850	6.755	27,665,319
2021-12-22	0.880	0.890	0.870	0.880	6.993	9,151,522
2021-12-21	0.880	0.890	0.870	0.880	6.993	12,743,900
2021-12-20	0.900	0.900	0.880	0.890	7.072	8,074,160
2021-12-17	0.900	0.910	0.880	0.900	7.152	23,824,550
2021-12-16	0.900	0.910	0.890	0.900	7.152	11,133,791
2021-12-15	0.920	0.920	0.900	0.900	7.152	13,378,041
2021-12-14	0.920	0.920	0.910	0.920	7.311	10,231,431
2021-12-13	0.920	0.930	0.910	0.910	7.231	10,522,849
2021-12-10	0.910	0.930	0.910	0.920	7.311	12,312,460
2021-12-09	0.920	0.930	0.910	0.920	7.311	21,917,209
2021-12-08	0.920	0.930	0.910	0.920	7.311	14,247,170
2021-12-07	0.920	0.930	0.910	0.930	7.390	20,557,539
2021-12-06	0.940	0.950	0.910	0.910	7.231	27,130,597
2021-12-03	0.950	0.960	0.940	0.950	7.549	21,988,711
2021-12-02	0.990	1.000	0.950	0.950	7.549	38,502,769
2021-12-01	1.000	1.000	0.990	1.000	7.947	10,558,260

← NewerPage 20 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.