CITIC Telecom International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	2.870	2.880	2.830	2.840	2.033	3,316,375
2023-02-16	2.880	2.930	2.880	2.890	2.069	3,284,511
2023-02-15	2.880	2.910	2.870	2.900	2.076	2,295,990
2023-02-14	2.880	2.910	2.870	2.880	2.062	1,995,246
2023-02-13	2.870	2.910	2.860	2.890	2.069	5,496,720
2023-02-10	2.860	2.880	2.850	2.870	2.055	2,043,000
2023-02-09	2.860	2.880	2.850	2.870	2.055	1,311,675
2023-02-08	2.860	2.890	2.850	2.870	2.055	2,317,337
2023-02-07	2.840	2.880	2.840	2.860	2.048	2,146,526
2023-02-06	2.820	2.840	2.800	2.840	2.033	2,096,000
2023-02-03	2.830	2.850	2.800	2.840	2.033	1,944,586
2023-02-02	2.840	2.850	2.830	2.850	2.041	2,455,113
2023-02-01	2.800	2.840	2.780	2.840	2.033	2,614,367
2023-01-31	2.800	2.820	2.790	2.790	1.998	1,610,246
2023-01-30	2.800	2.810	2.780	2.810	2.012	2,225,000
2023-01-27	2.810	2.810	2.790	2.800	2.005	1,488,748
2023-01-26	2.820	2.820	2.800	2.810	2.012	2,674,384
2023-01-20	2.780	2.800	2.750	2.800	2.005	2,744,612
2023-01-19	2.760	2.780	2.750	2.780	1.990	1,738,082
2023-01-18	2.780	2.780	2.750	2.770	1.983	885,000
2023-01-17	2.790	2.790	2.760	2.780	1.990	1,021,087
2023-01-16	2.790	2.790	2.760	2.790	1.998	1,646,840
2023-01-13	2.760	2.780	2.750	2.780	1.990	2,624,000
2023-01-12	2.740	2.770	2.720	2.760	1.976	2,371,000
2023-01-11	2.760	2.780	2.740	2.740	1.962	2,774,000
2023-01-10	2.770	2.770	2.740	2.770	1.983	2,148,000
2023-01-09	2.760	2.780	2.730	2.770	1.983	2,936,008
2023-01-06	2.770	2.770	2.700	2.760	1.976	2,396,435
2023-01-05	2.770	2.770	2.740	2.750	1.969	1,778,375
2023-01-04	2.720	2.760	2.720	2.760	1.976	3,200,741
2023-01-03	2.650	2.730	2.650	2.720	1.947	3,298,750
2022-12-30	2.670	2.680	2.640	2.650	1.897	1,510,376
2022-12-29	2.630	2.670	2.610	2.660	1.905	3,114,811
2022-12-28	2.650	2.680	2.620	2.640	1.890	2,637,627
2022-12-23	2.660	2.660	2.610	2.640	1.890	889,375
2022-12-22	2.620	2.660	2.620	2.640	1.890	1,118,000
2022-12-21	2.630	2.640	2.610	2.620	1.876	789,104
2022-12-20	2.620	2.640	2.620	2.630	1.883	1,238,000
2022-12-19	2.700	2.700	2.630	2.630	1.883	1,561,064
2022-12-16	2.640	2.700	2.640	2.660	1.905	3,158,554
2022-12-15	2.630	2.670	2.630	2.660	1.905	1,578,125
2022-12-14	2.630	2.660	2.630	2.630	1.883	1,231,578
2022-12-13	2.660	2.670	2.630	2.650	1.897	1,636,000
2022-12-12	2.650	2.670	2.640	2.660	1.905	1,954,762
2022-12-09	2.640	2.690	2.640	2.650	1.897	3,085,000
2022-12-08	2.630	2.680	2.630	2.670	1.912	3,104,548
2022-12-07	2.650	2.700	2.610	2.620	1.876	8,598,688
2022-12-06	2.650	2.670	2.630	2.640	1.890	3,253,112
2022-12-05	2.640	2.680	2.590	2.640	1.890	4,602,326
2022-12-02	2.600	2.640	2.570	2.610	1.869	3,611,222
2022-12-01	2.600	2.620	2.500	2.600	1.862	5,048,000
2022-11-30	2.510	2.580	2.510	2.570	1.840	3,087,547
2022-11-29	2.520	2.540	2.510	2.520	1.804	2,074,500
2022-11-28	2.530	2.550	2.490	2.520	1.804	2,724,673
2022-11-25	2.530	2.560	2.530	2.560	1.833	1,300,000
2022-11-24	2.510	2.540	2.510	2.540	1.819	1,067,000
2022-11-23	2.530	2.530	2.500	2.520	1.804	1,765,000
2022-11-22	2.470	2.530	2.440	2.530	1.811	3,758,000
2022-11-21	2.470	2.480	2.450	2.470	1.768	1,750,260
2022-11-18	2.460	2.490	2.460	2.490	1.783	2,305,000

← NewerPage 16 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.