CITIC Telecom International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	2.670	2.670	2.650	2.650	1.856	2,976,094
2022-05-27	2.680	2.690	2.650	2.660	1.863	2,635,405
2022-05-26	2.670	2.680	2.660	2.670	1.870	4,275,000
2022-05-25	2.680	2.710	2.670	2.690	1.884	4,261,250
2022-05-24	2.870	2.880	2.840	2.840	1.870	3,250,961
2022-05-23	2.820	2.870	2.820	2.870	1.890	5,850,432
2022-05-20	2.830	2.860	2.820	2.830	1.863	5,305,000
2022-05-19	2.820	2.860	2.810	2.830	1.863	2,959,000
2022-05-18	2.810	2.850	2.800	2.850	1.876	2,678,000
2022-05-17	2.790	2.810	2.780	2.800	1.843	2,541,000
2022-05-16	2.800	2.820	2.780	2.780	1.830	2,324,000
2022-05-13	2.770	2.810	2.770	2.790	1.837	2,047,000
2022-05-12	2.790	2.800	2.770	2.770	1.824	1,952,000
2022-05-11	2.790	2.820	2.790	2.790	1.837	1,907,000
2022-05-10	2.800	2.800	2.770	2.800	1.843	2,982,590
2022-05-06	2.820	2.820	2.800	2.820	1.857	3,180,085
2022-05-05	2.820	2.840	2.810	2.830	1.863	1,589,339
2022-05-04	2.820	2.830	2.810	2.820	1.857	1,011,021
2022-05-03	2.820	2.830	2.800	2.820	1.857	1,797,750
2022-04-29	2.820	2.830	2.800	2.820	1.857	1,887,750
2022-04-28	2.800	2.820	2.800	2.820	1.857	3,808,607
2022-04-27	2.800	2.820	2.800	2.810	1.850	2,324,329
2022-04-26	2.850	2.850	2.810	2.830	1.863	5,765,542
2022-04-25	2.850	2.860	2.830	2.850	1.876	4,144,000
2022-04-22	2.860	2.870	2.840	2.850	1.876	2,962,750
2022-04-21	2.870	2.880	2.850	2.850	1.876	968,600
2022-04-20	2.860	2.880	2.850	2.870	1.890	1,289,702
2022-04-19	2.880	2.880	2.850	2.850	1.876	1,225,875
2022-04-14	2.850	2.880	2.850	2.880	1.896	995,752
2022-04-13	2.830	2.860	2.830	2.850	1.876	910,000
2022-04-12	2.830	2.870	2.830	2.840	1.870	3,110,762
2022-04-11	2.870	2.870	2.820	2.830	1.863	5,334,000
2022-04-08	2.880	2.890	2.870	2.870	1.890	2,086,134
2022-04-07	2.890	2.900	2.880	2.880	1.896	2,174,147
2022-04-06	2.900	2.910	2.870	2.890	1.903	3,418,236
2022-04-04	2.880	2.900	2.870	2.900	1.909	1,873,537
2022-04-01	2.860	2.890	2.850	2.890	1.903	1,797,880
2022-03-31	2.880	2.890	2.860	2.880	1.896	3,141,300
2022-03-30	2.890	2.890	2.870	2.870	1.890	2,728,750
2022-03-29	2.900	2.900	2.880	2.890	1.903	1,468,006
2022-03-28	2.890	2.890	2.850	2.880	1.896	1,815,000
2022-03-25	2.920	2.930	2.890	2.890	1.903	3,474,375
2022-03-24	2.900	2.910	2.890	2.910	1.916	2,357,526
2022-03-23	2.890	2.900	2.870	2.900	1.909	3,442,700
2022-03-22	2.910	2.920	2.880	2.890	1.903	4,650,318
2022-03-21	2.890	2.930	2.870	2.910	1.916	7,428,788
2022-03-18	2.780	2.900	2.780	2.850	1.876	11,578,530
2022-03-17	2.730	2.810	2.730	2.800	1.843	10,831,220
2022-03-16	2.790	2.790	2.710	2.730	1.797	11,186,000
2022-03-15	2.660	2.770	2.620	2.760	1.817	22,466,449
2022-03-14	2.730	2.740	2.660	2.660	1.751	11,482,200
2022-03-11	2.710	2.760	2.710	2.730	1.797	6,892,375
2022-03-10	2.730	2.760	2.720	2.720	1.791	6,819,375
2022-03-09	2.760	2.780	2.710	2.730	1.797	8,285,978
2022-03-08	2.760	2.790	2.750	2.750	1.811	5,871,545
2022-03-07	2.780	2.780	2.750	2.760	1.817	6,397,964
2022-03-04	2.800	2.800	2.780	2.780	1.830	1,473,000
2022-03-03	2.770	2.830	2.770	2.800	1.843	3,085,056
2022-03-02	2.760	2.770	2.750	2.750	1.811	3,934,136
2022-03-01	2.770	2.780	2.760	2.760	1.817	2,064,809

← NewerPage 19 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.