CITIC Telecom International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	2.070	2.100	2.060	2.080	1.740	4,550,624
2024-08-06	2.020	2.070	2.020	2.070	1.731	8,027,750
2024-08-05	2.030	2.050	2.000	2.010	1.681	12,828,630
2024-08-02	2.060	2.070	2.030	2.050	1.715	6,069,250
2024-08-01	2.080	2.100	2.050	2.060	1.723	5,380,750
2024-07-31	2.070	2.090	2.050	2.080	1.740	9,954,294
2024-07-30	2.050	2.080	2.030	2.050	1.715	7,188,000
2024-07-29	2.060	2.090	2.020	2.050	1.715	11,700,260
2024-07-26	2.070	2.100	2.030	2.050	1.715	7,503,375
2024-07-25	2.100	2.110	2.050	2.070	1.731	9,575,683
2024-07-24	2.030	2.120	2.020	2.100	1.756	18,974,100
2024-07-23	2.110	2.120	2.020	2.020	1.689	37,817,262
2024-07-22	2.340	2.350	2.090	2.100	1.756	88,884,609
2024-07-19	2.710	2.710	2.670	2.670	2.233	4,219,264
2024-07-18	2.670	2.700	2.670	2.680	2.241	2,778,495
2024-07-17	2.700	2.730	2.660	2.670	2.233	3,463,148
2024-07-16	2.700	2.720	2.690	2.700	2.258	1,995,500
2024-07-15	2.720	2.730	2.700	2.720	2.275	4,930,384
2024-07-12	2.720	2.740	2.710	2.720	2.275	9,438,000
2024-07-11	2.700	2.730	2.690	2.700	2.258	3,041,000
2024-07-10	2.710	2.720	2.670	2.690	2.250	4,359,584
2024-07-09	2.700	2.740	2.690	2.710	2.267	4,380,614
2024-07-08	2.700	2.720	2.690	2.700	2.258	2,758,503
2024-07-05	2.710	2.720	2.670	2.690	2.250	5,353,366
2024-07-04	2.690	2.730	2.670	2.700	2.258	4,700,001
2024-07-03	2.640	2.680	2.630	2.670	2.233	5,555,629
2024-07-02	2.630	2.660	2.620	2.630	2.200	4,919,000
2024-06-28	2.580	2.630	2.580	2.620	2.191	5,237,239
2024-06-27	2.580	2.590	2.560	2.580	2.158	2,771,000
2024-06-26	2.590	2.590	2.560	2.570	2.149	4,322,000
2024-06-25	2.560	2.590	2.560	2.590	2.166	4,390,507
2024-06-24	2.580	2.580	2.560	2.560	2.141	2,010,856
2024-06-21	2.630	2.630	2.570	2.570	2.149	5,767,000
2024-06-20	2.610	2.640	2.590	2.620	2.191	6,580,000
2024-06-19	2.570	2.610	2.550	2.600	2.175	6,698,000
2024-06-18	2.560	2.570	2.540	2.560	2.141	3,290,343
2024-06-17	2.570	2.580	2.540	2.540	2.124	5,909,000
2024-06-14	2.570	2.590	2.550	2.570	2.149	4,735,657
2024-06-13	2.590	2.590	2.540	2.570	2.149	12,063,000
2024-06-12	2.590	2.610	2.580	2.580	2.158	3,676,147
2024-06-11	2.600	2.620	2.570	2.600	2.175	5,351,881
2024-06-07	2.590	2.620	2.580	2.600	2.175	3,412,480
2024-06-06	2.590	2.620	2.580	2.590	2.166	2,806,146
2024-06-05	2.600	2.630	2.580	2.580	2.158	4,346,209
2024-06-04	2.600	2.600	2.570	2.580	2.158	3,347,917
2024-06-03	2.570	2.600	2.560	2.580	2.158	6,883,135
2024-05-31	2.580	2.620	2.560	2.560	2.141	4,808,724
2024-05-30	2.600	2.600	2.570	2.580	2.158	6,469,108
2024-05-29	2.640	2.640	2.600	2.600	2.175	3,658,019
2024-05-28	2.630	2.650	2.620	2.620	2.191	3,106,910
2024-05-27	2.580	2.640	2.580	2.620	2.191	6,181,914
2024-05-24	2.580	2.600	2.560	2.570	2.149	7,341,480
2024-05-23	2.650	2.670	2.580	2.580	2.158	13,520,880
2024-05-22	2.790	2.840	2.790	2.830	2.205	10,786,750
2024-05-21	2.840	2.840	2.790	2.790	2.174	13,272,520
2024-05-20	2.860	2.870	2.830	2.830	2.205	7,934,550
2024-05-17	2.840	2.860	2.810	2.850	2.221	9,655,000
2024-05-16	2.820	2.840	2.810	2.830	2.205	7,122,451
2024-05-14	2.840	2.850	2.810	2.820	2.198	8,422,643
2024-05-13	2.810	2.840	2.800	2.830	2.205	7,217,776

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0500 HKD
2026-05-26	0.1300 HKD
2025-09-05	0.0600 HKD
2025-05-26	0.1280 HKD
2024-09-09	0.0600 HKD
2024-05-23	0.1930 HKD
2023-09-08	0.0600 HKD
2023-05-29	0.1850 HKD
2022-09-07	0.0600 HKD
2022-05-25	0.1700 HKD
2021-09-08	0.0550 HKD
2021-05-18	0.1600 HKD
2020-09-04	0.0500 HKD
2020-05-15	0.1500 HKD
2019-09-02	0.0500 HKD
2019-05-17	0.1400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.