CITIC Telecom International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	3.270	3.320	3.240	3.280	2.507	2,671,137
2023-08-14	3.280	3.300	3.250	3.270	2.499	2,639,000
2023-08-11	3.290	3.290	3.220	3.260	2.491	3,169,000
2023-08-10	3.260	3.340	3.260	3.290	2.514	6,782,000
2023-08-09	3.240	3.280	3.210	3.270	2.499	3,493,537
2023-08-08	3.220	3.250	3.210	3.230	2.468	3,808,650
2023-08-07	3.190	3.250	3.190	3.220	2.461	2,473,674
2023-08-04	3.130	3.210	3.130	3.190	2.438	2,738,193
2023-08-03	3.120	3.160	3.120	3.150	2.407	862,172
2023-08-02	3.140	3.140	3.110	3.130	2.392	1,348,000
2023-08-01	3.130	3.150	3.110	3.150	2.407	2,539,000
2023-07-31	3.110	3.140	3.100	3.130	2.392	4,158,002
2023-07-28	3.120	3.140	3.110	3.110	2.377	1,468,000
2023-07-27	3.120	3.130	3.110	3.130	2.392	1,194,000
2023-07-26	3.100	3.140	3.100	3.110	2.377	1,069,375
2023-07-25	3.110	3.150	3.100	3.130	2.392	1,923,000
2023-07-24	3.100	3.130	3.080	3.110	2.377	2,127,000
2023-07-21	3.050	3.110	3.050	3.100	2.369	2,593,501
2023-07-20	3.050	3.080	3.050	3.060	2.339	1,464,468
2023-07-19	3.030	3.080	3.030	3.070	2.346	1,387,149
2023-07-18	3.080	3.080	3.010	3.040	2.323	1,553,000
2023-07-14	3.040	3.090	3.040	3.080	2.354	1,224,000
2023-07-13	3.030	3.070	3.020	3.040	2.323	1,440,910
2023-07-12	3.000	3.050	3.000	3.030	2.316	1,311,551
2023-07-11	3.000	3.020	2.990	3.020	2.308	1,835,000
2023-07-10	3.010	3.010	2.980	3.000	2.293	3,204,000
2023-07-07	3.000	3.020	2.990	3.010	2.300	1,797,998
2023-07-06	3.010	3.030	3.000	3.010	2.300	2,191,776
2023-07-05	3.010	3.030	3.010	3.010	2.300	1,378,000
2023-07-04	3.000	3.030	3.000	3.010	2.300	985,209
2023-07-03	3.000	3.040	3.000	3.030	2.316	1,680,000
2023-06-30	3.000	3.020	2.990	3.000	2.293	1,370,000
2023-06-29	3.000	3.030	3.000	3.010	2.300	541,000
2023-06-28	3.000	3.050	3.000	3.020	2.308	1,764,000
2023-06-27	2.940	3.020	2.940	3.010	2.300	3,367,000
2023-06-26	2.960	2.980	2.930	2.940	2.247	2,174,750
2023-06-23	3.000	3.000	2.960	2.970	2.270	2,580,644
2023-06-21	3.000	3.020	2.980	3.000	2.293	1,289,411
2023-06-20	3.010	3.050	2.980	3.000	2.293	2,191,000
2023-06-19	3.050	3.050	3.010	3.020	2.308	1,412,000
2023-06-16	2.970	3.050	2.970	3.050	2.331	3,226,218
2023-06-15	2.970	3.010	2.970	2.990	2.285	2,358,000
2023-06-14	2.980	3.000	2.960	2.980	2.277	1,996,000
2023-06-13	2.980	3.000	2.970	2.990	2.285	1,056,400
2023-06-12	3.010	3.010	2.950	2.980	2.277	1,920,071
2023-06-09	3.000	3.020	2.990	3.010	2.300	794,750
2023-06-08	3.000	3.020	2.990	3.010	2.300	1,135,143
2023-06-07	3.000	3.040	3.000	3.020	2.308	1,279,435
2023-06-06	3.000	3.030	2.990	2.990	2.285	1,387,000
2023-06-05	2.950	3.050	2.930	3.030	2.316	4,084,464
2023-06-02	2.910	2.960	2.910	2.950	2.254	3,502,238
2023-06-01	2.910	2.960	2.900	2.910	2.224	2,067,013
2023-05-31	2.920	3.030	2.900	2.930	2.239	7,155,169
2023-05-30	2.930	2.950	2.880	2.920	2.232	3,171,000
2023-05-29	3.000	3.030	2.930	2.930	2.239	4,213,000
2023-05-25	3.190	3.190	3.140	3.170	2.270	4,553,000
2023-05-24	3.270	3.270	3.190	3.190	2.284	4,955,000
2023-05-23	3.310	3.310	3.250	3.280	2.348	5,313,828
2023-05-22	3.260	3.320	3.260	3.300	2.363	5,569,507
2023-05-19	3.290	3.300	3.230	3.280	2.348	3,073,500

← NewerPage 14 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.