China Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	1.120	1.130	1.110	1.120	10.131	21,071,130
2025-02-04	1.130	1.140	1.110	1.120	10.131	18,155,511
2025-02-03	1.120	1.130	1.110	1.130	10.221	9,035,007
2025-01-28	1.130	1.140	1.120	1.120	10.131	4,851,879
2025-01-27	1.150	1.160	1.130	1.130	10.221	14,106,289
2025-01-24	1.130	1.150	1.130	1.140	10.312	15,417,630
2025-01-23	1.120	1.150	1.110	1.130	10.221	22,355,219
2025-01-22	1.130	1.130	1.110	1.120	10.131	17,845,870
2025-01-21	1.120	1.140	1.110	1.130	10.221	25,259,341
2025-01-20	1.120	1.140	1.110	1.110	10.040	9,770,688
2025-01-17	1.100	1.140	1.080	1.120	10.131	34,750,119
2025-01-16	1.100	1.120	1.080	1.090	9.859	20,752,180
2025-01-15	1.090	1.100	1.090	1.100	9.950	8,076,824
2025-01-14	1.080	1.100	1.070	1.090	9.859	14,110,870
2025-01-13	1.080	1.100	1.080	1.080	9.769	12,066,700
2025-01-10	1.120	1.130	1.080	1.090	9.859	21,204,680
2025-01-09	1.130	1.140	1.110	1.120	10.131	23,405,120
2025-01-08	1.110	1.130	1.100	1.120	10.131	18,470,120
2025-01-07	1.100	1.110	1.090	1.110	10.040	17,072,170
2025-01-06	1.110	1.120	1.100	1.110	10.040	9,980,058
2025-01-03	1.120	1.130	1.100	1.110	10.040	21,715,880
2025-01-02	1.120	1.140	1.110	1.130	10.221	18,391,280
2024-12-31	1.120	1.140	1.120	1.120	10.131	8,199,284
2024-12-30	1.130	1.140	1.110	1.120	10.131	17,068,680
2024-12-27	1.140	1.160	1.130	1.140	10.312	17,432,461
2024-12-24	1.120	1.150	1.120	1.140	10.312	18,855,698
2024-12-23	1.130	1.140	1.120	1.120	10.131	10,323,180
2024-12-20	1.130	1.140	1.110	1.120	10.131	27,083,891
2024-12-19	1.110	1.140	1.100	1.130	10.221	35,281,728
2024-12-18	1.090	1.130	1.080	1.120	10.131	41,085,200
2024-12-17	1.090	1.110	1.080	1.080	9.769	23,345,298
2024-12-16	1.080	1.110	1.070	1.090	9.859	37,572,541
2024-12-13	1.070	1.090	1.060	1.070	9.678	21,383,591
2024-12-12	1.070	1.090	1.060	1.080	9.769	21,740,070
2024-12-11	1.070	1.070	1.060	1.070	9.678	11,297,340
2024-12-10	1.080	1.080	1.050	1.060	9.588	25,339,409
2024-12-09	1.060	1.080	1.060	1.070	9.678	20,559,791
2024-12-06	1.040	1.070	1.030	1.070	9.678	27,353,013
2024-12-05	1.030	1.050	1.030	1.040	9.407	17,596,359
2024-12-04	1.030	1.040	1.020	1.030	9.317	16,765,150
2024-12-03	1.020	1.030	1.010	1.020	9.226	14,518,250
2024-12-02	1.020	1.030	1.010	1.020	9.226	8,287,343
2024-11-29	1.020	1.030	1.010	1.020	9.226	11,438,351
2024-11-28	1.020	1.030	1.010	1.010	9.136	11,894,980
2024-11-27	1.030	1.040	1.020	1.030	9.317	28,609,450
2024-11-26	1.000	1.040	1.000	1.020	9.226	29,804,072
2024-11-25	1.010	1.020	1.000	1.000	9.045	29,434,341
2024-11-22	1.030	1.040	1.010	1.020	9.226	26,499,981
2024-11-21	1.030	1.040	1.020	1.030	9.317	15,871,400
2024-11-20	1.020	1.040	1.010	1.030	9.317	15,174,720
2024-11-19	1.020	1.030	1.000	1.020	9.226	32,314,150
2024-11-18	1.020	1.030	1.010	1.010	9.136	17,625,320
2024-11-15	1.030	1.030	1.010	1.010	9.136	20,796,241
2024-11-14	1.040	1.050	1.020	1.030	9.317	27,068,669
2024-11-13	1.010	1.050	1.000	1.040	9.407	38,238,234
2024-11-12	1.030	1.050	1.000	1.010	9.136	30,844,978
2024-11-11	1.030	1.040	1.020	1.030	9.317	15,862,370
2024-11-08	1.040	1.050	1.030	1.040	9.407	46,430,081
2024-11-07	1.050	1.050	1.030	1.040	9.407	41,614,431
2024-11-06	1.070	1.090	1.040	1.050	9.498	37,110,459

← NewerPage 8 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.