CITIC Telecom International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	3.220	3.280	3.210	3.280	2.348	4,451,000
2023-05-17	3.210	3.240	3.190	3.220	2.305	3,366,000
2023-05-16	3.250	3.250	3.190	3.210	2.298	2,302,615
2023-05-15	3.210	3.270	3.180	3.270	2.341	2,348,000
2023-05-12	3.240	3.250	3.170	3.200	2.291	3,612,375
2023-05-11	3.260	3.260	3.220	3.230	2.313	2,413,476
2023-05-10	3.240	3.250	3.210	3.240	2.320	1,238,000
2023-05-09	3.260	3.270	3.210	3.220	2.305	4,092,375
2023-05-08	3.280	3.290	3.250	3.260	2.334	1,674,208
2023-05-05	3.260	3.290	3.250	3.280	2.348	1,122,000
2023-05-04	3.220	3.300	3.200	3.290	2.356	4,503,551
2023-05-03	3.250	3.250	3.190	3.220	2.305	1,882,968
2023-05-02	3.170	3.270	3.140	3.240	2.320	4,646,000
2023-04-28	3.180	3.180	3.140	3.150	2.255	6,188,822
2023-04-27	3.170	3.220	3.140	3.180	2.277	1,792,000
2023-04-26	3.170	3.190	3.140	3.170	2.270	3,077,515
2023-04-25	3.220	3.220	3.150	3.200	2.291	4,251,000
2023-04-24	3.250	3.250	3.180	3.210	2.298	2,969,356
2023-04-21	3.300	3.300	3.240	3.250	2.327	1,709,125
2023-04-20	3.270	3.310	3.260	3.300	2.363	1,379,375
2023-04-19	3.310	3.310	3.260	3.270	2.341	1,494,000
2023-04-18	3.260	3.330	3.260	3.310	2.370	3,452,600
2023-04-17	3.310	3.310	3.230	3.260	2.334	5,185,641
2023-04-14	3.320	3.330	3.280	3.310	2.370	3,039,250
2023-04-13	3.290	3.320	3.240	3.320	2.377	5,213,218
2023-04-12	3.240	3.300	3.230	3.290	2.356	3,027,497
2023-04-11	3.270	3.290	3.220	3.240	2.320	2,966,208
2023-04-06	3.250	3.270	3.240	3.270	2.341	1,897,003
2023-04-04	3.180	3.260	3.180	3.240	2.320	4,333,456
2023-04-03	3.180	3.200	3.150	3.190	2.284	2,940,376
2023-03-31	3.160	3.200	3.130	3.200	2.291	3,409,622
2023-03-30	3.210	3.220	3.110	3.140	2.248	4,136,875
2023-03-29	3.130	3.220	3.130	3.210	2.298	6,637,375
2023-03-28	3.230	3.230	3.130	3.140	2.248	5,591,000
2023-03-27	3.280	3.330	3.180	3.230	2.313	9,162,042
2023-03-24	3.280	3.360	3.190	3.280	2.348	12,779,390
2023-03-23	3.160	3.250	3.140	3.250	2.327	10,310,620
2023-03-22	3.170	3.170	3.120	3.160	2.262	7,061,875
2023-03-21	3.020	3.160	3.020	3.160	2.262	12,209,220
2023-03-20	3.040	3.060	2.990	3.020	2.162	5,422,250
2023-03-17	2.960	3.040	2.940	3.040	2.177	9,745,946
2023-03-16	2.890	2.960	2.850	2.950	2.112	7,634,803
2023-03-15	2.880	2.910	2.880	2.890	2.069	2,254,215
2023-03-14	2.900	2.920	2.850	2.850	2.041	3,567,000
2023-03-13	2.870	2.920	2.870	2.900	2.076	4,327,000
2023-03-10	2.910	2.910	2.860	2.870	2.055	5,061,788
2023-03-09	2.910	2.940	2.900	2.920	2.091	5,228,375
2023-03-08	2.920	2.920	2.880	2.910	2.083	2,165,375
2023-03-07	2.920	2.970	2.920	2.940	2.105	4,219,605
2023-03-06	2.910	2.950	2.900	2.930	2.098	2,898,559
2023-03-03	2.920	2.920	2.890	2.910	2.083	2,480,281
2023-03-02	2.920	2.920	2.900	2.920	2.091	2,932,571
2023-03-01	2.890	2.930	2.890	2.930	2.098	5,722,390
2023-02-28	2.860	2.900	2.860	2.860	2.048	4,288,585
2023-02-27	2.880	2.890	2.850	2.860	2.048	1,872,900
2023-02-24	2.880	2.900	2.860	2.900	2.076	1,390,500
2023-02-23	2.870	2.910	2.870	2.880	2.062	3,632,000
2023-02-22	2.860	2.890	2.830	2.890	2.069	1,952,375
2023-02-21	2.880	2.900	2.870	2.870	2.055	921,620
2023-02-20	2.870	2.900	2.850	2.890	2.069	4,222,768

← NewerPage 15 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.