CITIC Telecom International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	2.460	2.490	2.460	2.490	1.783	2,305,000
2022-11-17	2.490	2.490	2.450	2.460	1.761	3,555,884
2022-11-16	2.460	2.490	2.450	2.490	1.783	3,683,338
2022-11-15	2.460	2.480	2.440	2.460	1.761	4,436,078
2022-11-14	2.490	2.500	2.440	2.440	1.747	4,295,000
2022-11-11	2.450	2.480	2.430	2.480	1.776	4,098,564
2022-11-10	2.410	2.410	2.390	2.400	1.718	1,500,000
2022-11-09	2.420	2.440	2.410	2.430	1.740	2,242,581
2022-11-08	2.450	2.450	2.400	2.410	1.726	2,240,997
2022-11-07	2.430	2.450	2.400	2.420	1.733	3,349,616
2022-11-04	2.430	2.430	2.380	2.420	1.733	4,867,752
2022-11-03	2.380	2.410	2.360	2.410	1.726	2,910,608
2022-11-02	2.330	2.420	2.330	2.400	1.718	8,986,523
2022-11-01	2.320	2.360	2.310	2.340	1.675	4,178,779
2022-10-31	2.380	2.410	2.310	2.320	1.661	4,136,649
2022-10-28	2.370	2.400	2.360	2.370	1.697	3,359,426
2022-10-27	2.360	2.380	2.360	2.370	1.697	2,807,000
2022-10-26	2.350	2.390	2.330	2.350	1.683	6,025,380
2022-10-25	2.360	2.370	2.340	2.350	1.683	5,165,449
2022-10-24	2.450	2.450	2.350	2.370	1.697	7,202,619
2022-10-21	2.400	2.450	2.380	2.430	1.740	3,789,699
2022-10-20	2.380	2.390	2.350	2.390	1.711	30,891,410
2022-10-19	2.370	2.390	2.370	2.380	1.704	2,994,564
2022-10-18	2.370	2.410	2.370	2.370	1.697	6,448,000
2022-10-17	2.380	2.400	2.350	2.370	1.697	5,737,386
2022-10-14	2.420	2.440	2.380	2.380	1.704	5,897,935
2022-10-13	2.430	2.450	2.400	2.410	1.726	2,873,741
2022-10-12	2.420	2.470	2.400	2.430	1.740	6,926,872
2022-10-11	2.470	2.480	2.420	2.420	1.733	4,536,000
2022-10-10	2.520	2.530	2.470	2.470	1.768	8,729,954
2022-10-07	2.560	2.560	2.530	2.530	1.811	846,000
2022-10-06	2.550	2.570	2.540	2.550	1.826	1,310,000
2022-10-05	2.560	2.590	2.540	2.550	1.826	3,077,096
2022-10-03	2.540	2.540	2.510	2.520	1.804	1,479,000
2022-09-30	2.520	2.550	2.520	2.540	1.819	3,191,000
2022-09-29	2.560	2.570	2.520	2.520	1.804	2,566,004
2022-09-28	2.570	2.570	2.530	2.540	1.819	5,690,689
2022-09-27	2.610	2.610	2.560	2.570	1.840	4,512,860
2022-09-26	2.630	2.650	2.600	2.600	1.862	4,595,730
2022-09-23	2.650	2.660	2.630	2.650	1.897	2,622,000
2022-09-22	2.650	2.650	2.630	2.650	1.897	1,801,349
2022-09-21	2.690	2.690	2.640	2.650	1.897	945,750
2022-09-20	2.680	2.690	2.660	2.660	1.905	1,120,184
2022-09-19	2.630	2.690	2.630	2.680	1.919	2,197,135
2022-09-16	2.650	2.670	2.630	2.630	1.883	4,809,559
2022-09-15	2.660	2.670	2.650	2.650	1.897	1,318,375
2022-09-14	2.670	2.680	2.650	2.660	1.905	2,500,910
2022-09-13	2.690	2.720	2.670	2.670	1.912	2,208,625
2022-09-09	2.650	2.690	2.640	2.670	1.912	3,017,500
2022-09-08	2.650	2.650	2.630	2.650	1.897	1,057,000
2022-09-07	2.690	2.690	2.550	2.650	1.897	5,405,192
2022-09-06	2.720	2.750	2.720	2.740	1.919	4,294,000
2022-09-05	2.710	2.730	2.700	2.720	1.905	1,333,640
2022-09-02	2.700	2.730	2.700	2.710	1.898	1,100,116
2022-09-01	2.710	2.720	2.700	2.710	1.898	1,695,000
2022-08-31	2.730	2.740	2.710	2.710	1.898	1,733,100
2022-08-30	2.730	2.740	2.710	2.720	1.905	880,300
2022-08-29	2.740	2.750	2.710	2.730	1.912	1,355,507
2022-08-26	2.740	2.750	2.710	2.720	1.905	1,313,375
2022-08-25	2.740	2.760	2.730	2.760	1.933	554,000

← NewerPage 17 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.