CITIC Telecom International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	2.750	2.750	2.720	2.730	1.912	1,118,000
2022-08-23	2.750	2.770	2.740	2.750	1.926	982,372
2022-08-22	2.780	2.780	2.750	2.770	1.940	2,108,500
2022-08-19	2.760	2.800	2.760	2.780	1.947	2,159,076
2022-08-18	2.730	2.760	2.710	2.760	1.933	4,719,750
2022-08-17	2.690	2.730	2.670	2.730	1.912	4,971,000
2022-08-16	2.680	2.690	2.660	2.690	1.884	3,138,999
2022-08-15	2.680	2.690	2.670	2.690	1.884	1,720,999
2022-08-12	2.660	2.690	2.660	2.670	1.870	2,347,759
2022-08-11	2.680	2.680	2.660	2.660	1.863	1,514,000
2022-08-10	2.660	2.680	2.650	2.680	1.877	2,080,000
2022-08-09	2.660	2.690	2.660	2.680	1.877	1,551,000
2022-08-08	2.660	2.680	2.660	2.680	1.877	1,088,208
2022-08-05	2.640	2.690	2.640	2.670	1.870	1,849,976
2022-08-04	2.620	2.650	2.620	2.650	1.856	1,682,615
2022-08-03	2.630	2.630	2.610	2.630	1.842	1,390,887
2022-08-02	2.630	2.630	2.600	2.610	1.828	2,043,996
2022-08-01	2.620	2.640	2.610	2.630	1.842	1,319,004
2022-07-29	2.630	2.650	2.620	2.620	1.835	1,337,585
2022-07-28	2.630	2.640	2.610	2.630	1.842	2,433,315
2022-07-27	2.640	2.640	2.620	2.630	1.842	1,060,411
2022-07-26	2.650	2.660	2.640	2.640	1.849	1,253,000
2022-07-25	2.640	2.670	2.630	2.660	1.863	1,178,004
2022-07-22	2.650	2.660	2.640	2.650	1.856	1,229,861
2022-07-21	2.660	2.670	2.630	2.660	1.863	2,505,375
2022-07-20	2.650	2.690	2.650	2.660	1.863	1,433,000
2022-07-19	2.640	2.650	2.640	2.650	1.856	885,000
2022-07-18	2.630	2.650	2.610	2.650	1.856	1,390,463
2022-07-15	2.630	2.640	2.610	2.630	1.842	2,430,138
2022-07-14	2.680	2.690	2.630	2.650	1.856	2,541,625
2022-07-13	2.710	2.720	2.660	2.690	1.884	2,684,000
2022-07-12	2.660	2.740	2.660	2.730	1.912	4,848,500
2022-07-11	2.650	2.660	2.630	2.660	1.863	2,170,923
2022-07-08	2.630	2.660	2.630	2.650	1.856	1,246,415
2022-07-07	2.640	2.650	2.630	2.630	1.842	534,000
2022-07-06	2.630	2.660	2.630	2.650	1.856	2,780,162
2022-07-05	2.630	2.640	2.620	2.630	1.842	1,603,162
2022-07-04	2.610	2.640	2.610	2.630	1.842	2,662,000
2022-06-30	2.610	2.620	2.600	2.600	1.821	1,697,130
2022-06-29	2.600	2.630	2.600	2.610	1.828	1,410,750
2022-06-28	2.600	2.620	2.590	2.610	1.828	1,596,480
2022-06-27	2.580	2.600	2.580	2.600	1.821	2,372,750
2022-06-24	2.580	2.600	2.580	2.590	1.814	1,791,608
2022-06-23	2.600	2.600	2.580	2.590	1.814	1,900,000
2022-06-22	2.610	2.610	2.590	2.590	1.814	1,181,382
2022-06-21	2.580	2.620	2.580	2.610	1.828	854,620
2022-06-20	2.610	2.610	2.580	2.580	1.807	4,110,688
2022-06-17	2.600	2.630	2.600	2.600	1.821	3,777,000
2022-06-16	2.630	2.630	2.600	2.600	1.821	2,712,000
2022-06-15	2.620	2.640	2.610	2.630	1.842	2,128,150
2022-06-14	2.620	2.630	2.600	2.620	1.835	1,716,000
2022-06-13	2.640	2.640	2.610	2.620	1.835	2,505,825
2022-06-10	2.630	2.650	2.620	2.640	1.849	1,649,625
2022-06-09	2.650	2.650	2.620	2.630	1.842	4,775,275
2022-06-08	2.650	2.650	2.630	2.640	1.849	1,659,802
2022-06-07	2.650	2.660	2.630	2.640	1.849	2,093,331
2022-06-06	2.660	2.660	2.640	2.650	1.856	1,794,788
2022-06-02	2.650	2.660	2.640	2.660	1.863	2,338,075
2022-06-01	2.660	2.670	2.650	2.650	1.856	2,613,000
2022-05-31	2.650	2.670	2.650	2.660	1.863	3,416,000

← NewerPage 18 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.