CITIC Telecom International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	2.840	2.870	2.820	2.830	2.205	2,412,849
2024-02-07	2.840	2.860	2.800	2.820	2.198	2,340,456
2024-02-06	2.830	2.890	2.830	2.850	2.221	6,553,975
2024-02-05	2.840	2.870	2.820	2.830	2.205	2,505,137
2024-02-02	2.840	2.900	2.830	2.870	2.237	4,028,036
2024-02-01	2.800	2.860	2.790	2.830	2.205	5,011,000
2024-01-31	2.870	2.870	2.780	2.790	2.174	6,285,000
2024-01-30	2.900	2.900	2.850	2.870	2.237	2,283,000
2024-01-29	2.910	2.930	2.880	2.900	2.260	3,332,315
2024-01-26	2.910	2.960	2.880	2.910	2.268	6,782,000
2024-01-25	2.870	2.930	2.850	2.910	2.268	4,138,139
2024-01-24	2.800	2.880	2.770	2.880	2.244	6,569,000
2024-01-23	2.720	2.840	2.710	2.800	2.182	8,899,411
2024-01-22	2.700	2.750	2.680	2.710	2.112	10,679,570
2024-01-19	3.000	3.000	2.660	2.730	2.128	28,414,180
2024-01-18	2.940	2.970	2.890	2.970	2.315	5,431,000
2024-01-17	2.960	2.970	2.900	2.920	2.276	7,457,564
2024-01-16	2.960	3.000	2.960	2.960	2.307	2,035,784
2024-01-15	2.970	3.010	2.960	2.970	2.315	2,064,378
2024-01-12	2.910	2.980	2.900	2.970	2.315	4,527,917
2024-01-11	2.960	2.960	2.900	2.910	2.268	8,550,000
2024-01-10	2.980	2.990	2.950	2.960	2.307	4,937,376
2024-01-09	3.010	3.030	2.980	2.990	2.330	2,912,142
2024-01-08	3.020	3.020	2.970	3.010	2.346	3,547,576
2024-01-05	3.050	3.060	2.980	3.000	2.338	7,400,000
2024-01-04	3.010	3.090	3.010	3.050	2.377	5,620,139
2024-01-03	2.980	3.040	2.900	3.020	2.354	14,393,540
2024-01-02	3.250	3.250	2.970	3.010	2.346	26,272,000
2023-12-29	3.290	3.290	3.230	3.280	2.556	3,331,030
2023-12-28	3.180	3.290	3.180	3.290	2.564	4,313,910
2023-12-27	3.210	3.220	3.170	3.190	2.486	3,340,475
2023-12-22	3.150	3.220	3.140	3.210	2.502	3,746,834
2023-12-21	3.120	3.150	3.090	3.150	2.455	1,538,116
2023-12-20	3.140	3.160	3.120	3.140	2.447	1,754,504
2023-12-19	3.150	3.160	3.110	3.120	2.431	1,644,000
2023-12-18	3.170	3.200	3.120	3.150	2.455	3,990,702
2023-12-15	3.130	3.170	3.120	3.160	2.463	3,193,081
2023-12-14	3.050	3.140	3.040	3.120	2.431	6,635,263
2023-12-13	2.990	3.030	2.990	3.030	2.361	2,683,870
2023-12-12	2.970	3.000	2.970	3.000	2.338	1,939,508
2023-12-11	3.000	3.010	2.960	2.970	2.315	3,308,650
2023-12-08	3.030	3.030	2.990	3.000	2.338	1,973,000
2023-12-07	3.030	3.030	3.000	3.030	2.361	1,350,956
2023-12-06	3.000	3.030	2.990	3.020	2.354	3,372,500
2023-12-05	3.000	3.010	2.980	2.990	2.330	1,975,456
2023-12-04	3.000	3.030	3.000	3.010	2.346	2,152,060
2023-12-01	3.020	3.020	2.990	3.000	2.338	1,911,000
2023-11-30	3.040	3.050	2.980	2.990	2.330	7,411,260
2023-11-29	3.030	3.060	3.030	3.050	2.377	2,299,427
2023-11-28	3.020	3.080	3.010	3.040	2.369	2,679,000
2023-11-27	3.020	3.030	3.010	3.020	2.354	863,339
2023-11-24	3.020	3.030	3.010	3.020	2.354	1,227,500
2023-11-23	3.020	3.040	3.020	3.030	2.361	1,588,000
2023-11-22	3.000	3.030	2.980	3.020	2.354	2,361,000
2023-11-21	3.020	3.020	2.990	2.990	2.330	1,080,135
2023-11-20	2.990	3.010	2.980	2.990	2.330	1,720,575
2023-11-17	3.000	3.000	2.970	2.970	2.315	1,633,000
2023-11-16	3.030	3.030	2.990	3.000	2.338	2,291,657
2023-11-15	3.010	3.040	3.010	3.030	2.361	2,741,084
2023-11-14	2.980	3.020	2.970	3.000	2.338	1,398,618

← NewerPage 12 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.