CITIC Telecom International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	2.990	3.010	2.960	2.980	2.322	1,164,000
2023-11-10	2.950	2.990	2.950	2.970	2.315	937,000
2023-11-09	2.980	3.000	2.970	3.000	2.338	1,119,307
2023-11-08	2.970	2.980	2.950	2.960	2.307	5,944,538
2023-11-07	3.020	3.020	2.980	2.980	2.322	3,017,726
2023-11-06	3.030	3.060	3.010	3.030	2.361	2,577,160
2023-11-03	2.990	3.030	2.980	3.030	2.361	2,230,625
2023-11-02	2.970	2.980	2.960	2.980	2.322	1,436,150
2023-11-01	3.000	3.000	2.950	2.950	2.299	1,437,619
2023-10-31	2.970	3.010	2.950	2.980	2.322	2,380,188
2023-10-30	2.960	3.000	2.950	2.970	2.315	2,713,000
2023-10-27	2.940	3.010	2.940	3.000	2.338	4,657,000
2023-10-26	2.950	2.970	2.920	2.940	2.291	2,302,000
2023-10-25	2.990	2.990	2.920	2.950	2.299	5,253,200
2023-10-24	2.960	2.980	2.940	2.960	2.307	2,426,841
2023-10-20	2.980	2.990	2.960	2.960	2.307	1,973,925
2023-10-19	3.020	3.020	2.960	2.980	2.322	4,174,268
2023-10-18	3.050	3.050	3.010	3.010	2.346	2,535,984
2023-10-17	3.040	3.050	3.030	3.040	2.369	1,284,403
2023-10-16	3.060	3.060	3.030	3.040	2.369	1,523,751
2023-10-13	3.080	3.100	3.040	3.060	2.385	2,989,691
2023-10-12	3.080	3.100	3.070	3.090	2.408	2,352,705
2023-10-11	3.030	3.080	3.030	3.080	2.400	4,881,768
2023-10-10	3.070	3.080	3.020	3.030	2.361	2,369,385
2023-10-09	3.090	3.090	3.050	3.070	2.392	1,469,221
2023-10-06	3.050	3.060	3.040	3.060	2.385	1,275,748
2023-10-05	3.000	3.050	3.000	3.050	2.377	1,266,190
2023-10-04	3.040	3.060	2.980	2.990	2.330	4,667,360
2023-10-03	3.090	3.100	3.040	3.070	2.392	2,027,000
2023-09-29	3.070	3.120	3.070	3.100	2.416	2,760,423
2023-09-28	3.050	3.100	3.050	3.090	2.408	2,622,743
2023-09-27	3.070	3.080	3.040	3.050	2.377	1,826,700
2023-09-26	3.080	3.100	3.040	3.060	2.385	3,457,100
2023-09-25	3.060	3.080	3.040	3.080	2.400	1,245,000
2023-09-22	3.030	3.080	3.030	3.070	2.392	4,025,376
2023-09-21	3.060	3.070	3.030	3.040	2.369	3,467,257
2023-09-20	3.050	3.090	3.050	3.060	2.385	2,333,250
2023-09-19	3.050	3.070	3.050	3.050	2.377	1,392,475
2023-09-18	3.080	3.110	3.060	3.070	2.392	1,699,645
2023-09-15	3.070	3.120	3.060	3.100	2.416	4,622,635
2023-09-14	3.010	3.070	3.000	3.060	2.385	3,646,000
2023-09-13	3.020	3.030	3.000	3.010	2.346	2,927,300
2023-09-12	3.040	3.040	3.010	3.020	2.354	2,415,583
2023-09-11	3.050	3.050	3.000	3.040	2.369	5,330,355
2023-09-07	3.080	3.100	3.080	3.100	2.369	2,022,282
2023-09-06	3.080	3.100	3.070	3.090	2.361	2,033,606
2023-09-05	3.090	3.090	3.070	3.080	2.354	2,884,808
2023-09-04	3.070	3.100	3.050	3.080	2.354	5,140,870
2023-08-31	3.090	3.090	3.050	3.050	2.331	4,252,625
2023-08-30	3.070	3.100	3.070	3.090	2.361	1,993,715
2023-08-29	3.070	3.090	3.060	3.070	2.346	3,891,676
2023-08-28	3.070	3.110	3.070	3.070	2.346	1,909,000
2023-08-25	3.110	3.140	3.060	3.070	2.346	4,520,818
2023-08-24	3.080	3.160	3.080	3.130	2.392	6,083,000
2023-08-23	3.100	3.130	3.080	3.100	2.369	4,273,812
2023-08-22	3.100	3.130	3.070	3.120	2.384	4,723,000
2023-08-21	3.200	3.200	3.070	3.080	2.354	6,439,016
2023-08-18	3.150	3.240	3.140	3.200	2.446	6,010,000
2023-08-17	3.190	3.190	3.110	3.160	2.415	5,098,000
2023-08-16	3.280	3.300	3.170	3.200	2.446	4,980,000

← NewerPage 13 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.