CITIC Telecom International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	2.750	2.810	2.750	2.800	2.182	10,516,940
2024-05-09	2.700	2.750	2.700	2.730	2.128	5,315,664
2024-05-08	2.720	2.730	2.690	2.690	2.096	4,681,576
2024-05-07	2.690	2.720	2.670	2.720	2.120	3,569,500
2024-05-06	2.660	2.700	2.660	2.690	2.096	4,934,004
2024-05-03	2.690	2.690	2.660	2.660	2.073	4,423,971
2024-05-02	2.650	2.680	2.630	2.660	2.073	9,948,247
2024-04-30	2.690	2.700	2.650	2.660	2.073	4,594,636
2024-04-29	2.680	2.710	2.670	2.680	2.089	6,556,307
2024-04-26	2.630	2.690	2.630	2.670	2.081	6,097,837
2024-04-25	2.650	2.670	2.620	2.630	2.050	7,298,603
2024-04-24	2.580	2.650	2.570	2.640	2.057	9,176,466
2024-04-23	2.560	2.580	2.560	2.560	1.995	3,831,915
2024-04-22	2.530	2.570	2.530	2.550	1.987	2,726,450
2024-04-19	2.530	2.550	2.520	2.530	1.972	2,847,000
2024-04-18	2.530	2.570	2.530	2.540	1.979	4,890,000
2024-04-17	2.560	2.560	2.520	2.530	1.972	3,940,000
2024-04-16	2.580	2.580	2.530	2.530	1.972	9,206,835
2024-04-15	2.600	2.600	2.560	2.570	2.003	10,153,130
2024-04-12	2.620	2.640	2.600	2.610	2.034	5,065,000
2024-04-11	2.630	2.640	2.600	2.620	2.042	4,391,788
2024-04-10	2.600	2.640	2.590	2.630	2.050	7,357,402
2024-04-09	2.550	2.600	2.550	2.590	2.018	6,515,862
2024-04-08	2.550	2.580	2.530	2.550	1.987	7,277,705
2024-04-05	2.570	2.580	2.530	2.540	1.979	5,475,758
2024-04-03	2.590	2.590	2.550	2.570	2.003	4,768,543
2024-04-02	2.540	2.610	2.540	2.570	2.003	9,123,251
2024-03-28	2.530	2.570	2.510	2.530	1.972	11,041,510
2024-03-27	2.560	2.560	2.500	2.520	1.964	13,967,500
2024-03-26	2.570	2.600	2.540	2.560	1.995	10,819,830
2024-03-25	2.620	2.630	2.570	2.570	2.003	12,753,000
2024-03-22	2.650	2.660	2.620	2.630	2.050	7,149,728
2024-03-21	2.600	2.660	2.600	2.650	2.065	12,833,880
2024-03-20	2.680	2.680	2.590	2.590	2.018	18,980,869
2024-03-19	2.690	2.690	2.670	2.670	2.081	9,103,577
2024-03-18	2.680	2.720	2.670	2.680	2.089	18,150,000
2024-03-15	2.730	2.740	2.670	2.690	2.096	31,120,600
2024-03-14	2.860	2.890	2.740	2.740	2.135	46,182,871
2024-03-13	3.080	3.100	2.860	2.880	2.244	25,042,689
2024-03-12	3.070	3.080	3.030	3.070	2.392	3,407,586
2024-03-11	3.070	3.140	3.050	3.080	2.400	7,398,256
2024-03-08	3.010	3.070	3.010	3.060	2.385	2,489,375
2024-03-07	3.020	3.040	2.990	3.010	2.346	2,203,606
2024-03-06	2.960	3.030	2.960	3.010	2.346	3,426,500
2024-03-05	3.000	3.000	2.940	2.960	2.307	2,030,017
2024-03-04	3.000	3.030	2.990	3.020	2.354	2,613,547
2024-03-01	2.990	3.040	2.960	3.000	2.338	7,098,000
2024-02-29	2.940	3.000	2.930	2.980	2.322	6,055,008
2024-02-28	2.920	2.950	2.910	2.920	2.276	4,585,132
2024-02-27	2.890	2.930	2.880	2.910	2.268	3,123,313
2024-02-26	2.880	2.920	2.880	2.890	2.252	3,550,000
2024-02-23	2.840	2.900	2.840	2.870	2.237	5,007,785
2024-02-22	2.860	2.870	2.810	2.830	2.205	4,817,134
2024-02-21	2.890	2.940	2.850	2.860	2.229	6,559,258
2024-02-20	2.800	2.890	2.800	2.880	2.244	4,067,000
2024-02-19	2.820	2.820	2.800	2.820	2.198	2,101,000
2024-02-16	2.780	2.840	2.780	2.830	2.205	3,222,500
2024-02-15	2.820	2.820	2.770	2.780	2.166	2,458,337
2024-02-14	2.800	2.820	2.770	2.810	2.190	2,340,887
2024-02-09	2.810	2.820	2.800	2.800	2.182	972,418

← NewerPage 11 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.