China Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	11.460	11.640	11.340	11.520	10.420	20,483,090
2025-05-06	11.260	11.440	11.140	11.420	10.330	17,491,650
2025-05-02	11.240	11.300	11.180	11.200	10.131	5,351,001
2025-04-30	11.120	11.300	11.060	11.240	10.167	17,617,221
2025-04-29	11.040	11.140	11.000	11.120	10.058	8,917,199
2025-04-28	11.040	11.100	10.960	11.040	9.986	10,355,890
2025-04-25	11.060	11.100	10.900	11.100	10.040	15,060,650
2025-04-24	10.940	11.120	10.860	11.060	10.004	17,258,410
2025-04-23	11.060	11.140	10.840	10.940	9.896	16,988,939
2025-04-22	10.940	11.040	10.840	11.040	9.986	10,732,550
2025-04-17	10.960	11.100	10.840	10.940	9.896	11,690,340
2025-04-16	10.940	11.100	10.800	11.000	9.950	16,263,290
2025-04-15	10.880	10.940	10.760	10.880	9.841	11,687,880
2025-04-14	10.680	10.900	10.660	10.880	9.841	15,141,730
2025-04-11	10.480	10.700	10.360	10.680	9.660	18,975,580
2025-04-10	10.480	10.640	10.440	10.500	9.498	24,742,820
2025-04-09	10.000	10.500	9.890	10.440	9.443	37,832,047
2025-04-08	10.140	10.380	10.040	10.300	9.317	40,174,059
2025-04-07	10.400	10.580	10.180	10.240	9.262	51,238,559
2025-04-03	10.860	10.980	10.760	10.940	9.896	15,881,660
2025-04-02	10.680	10.980	10.640	10.960	9.914	18,564,359
2025-04-01	10.540	10.840	10.500	10.700	9.678	16,945,449
2025-03-31	10.840	10.880	10.460	10.460	9.461	22,148,570
2025-03-28	10.780	11.020	10.700	10.880	9.841	17,718,400
2025-03-27	10.680	10.820	10.620	10.700	9.678	14,534,700
2025-03-26	10.800	10.860	10.680	10.700	9.678	13,314,520
2025-03-25	10.840	10.940	10.800	10.800	9.769	18,491,051
2025-03-24	10.960	11.000	10.800	10.860	9.823	19,504,670
2025-03-21	11.060	11.120	10.900	10.920	9.877	43,163,129
2025-03-20	11.180	11.260	11.040	11.080	10.022	21,473,119
2025-03-19	11.300	11.300	11.100	11.220	10.149	27,403,400
2025-03-18	12.140	12.140	11.340	11.400	10.312	74,187,688
2025-03-17	12.280	12.380	12.100	12.240	11.071	24,220,010
2025-03-14	12.280	12.360	12.160	12.260	11.090	22,742,660
2025-03-13	12.300	12.460	12.180	12.260	11.090	43,550,078
2025-03-12	11.680	12.440	11.600	12.220	11.053	51,315,461
2025-03-11	11.600	11.740	11.540	11.680	10.565	18,128,020
2025-03-10	11.740	11.800	11.420	11.720	10.601	19,030,900
2025-03-07	11.300	11.740	11.180	11.700	10.583	26,865,320
2025-03-06	11.460	11.500	11.160	11.280	10.203	18,725,400
2025-03-05	11.280	11.440	11.140	11.400	10.312	11,063,610
2025-03-04	11.180	11.240	10.940	11.140	10.076	15,307,000
2025-03-03	11.180	11.820	11.100	11.280	10.203	28,826,160
2025-02-28	11.100	11.220	11.000	11.040	9.986	26,556,461
2025-02-27	11.200	11.240	11.020	11.200	10.131	24,844,260
2025-02-26	11.500	11.560	11.140	11.240	10.167	42,661,461
2025-02-25	11.900	11.960	11.400	11.420	10.330	32,224,510
2025-02-24	11.920	12.360	11.800	12.100	10.945	38,516,141
2025-02-21	12.040	12.060	11.720	11.920	10.782	21,876,580
2025-02-20	12.000	12.000	11.560	11.880	10.746	13,094,570
2025-02-19	1.210	1.230	1.190	1.210	10.945	26,474,259
2025-02-18	1.200	1.220	1.190	1.210	10.945	23,009,770
2025-02-17	1.200	1.230	1.190	1.200	10.854	25,991,539
2025-02-14	1.190	1.210	1.190	1.210	10.945	38,541,831
2025-02-13	1.200	1.220	1.180	1.190	10.764	44,482,100
2025-02-12	1.190	1.220	1.190	1.200	10.854	45,263,353
2025-02-11	1.160	1.180	1.150	1.180	10.673	20,785,150
2025-02-10	1.150	1.180	1.140	1.160	10.493	38,479,291
2025-02-07	1.140	1.150	1.130	1.150	10.402	25,281,181
2025-02-06	1.120	1.140	1.110	1.140	10.312	23,798,689

← NewerPage 7 of 21 · 1,231 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.