CITIC Telecom International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	2.770	2.780	2.740	2.780	1.830	4,266,000
2022-02-25	2.780	2.800	2.780	2.800	1.843	1,794,575
2022-02-24	2.800	2.810	2.760	2.770	1.824	6,533,798
2022-02-23	2.800	2.820	2.800	2.800	1.843	1,327,073
2022-02-22	2.810	2.810	2.790	2.800	1.843	4,189,500
2022-02-21	2.790	2.810	2.790	2.800	1.843	1,831,251
2022-02-18	2.790	2.800	2.780	2.790	1.837	2,617,596
2022-02-17	2.790	2.810	2.790	2.790	1.837	2,256,145
2022-02-16	2.790	2.810	2.780	2.790	1.837	1,836,750
2022-02-15	2.810	2.810	2.780	2.790	1.837	2,694,000
2022-02-14	2.810	2.820	2.790	2.810	1.850	3,175,635
2022-02-11	2.820	2.840	2.800	2.810	1.850	4,247,227
2022-02-10	2.870	2.890	2.820	2.840	1.870	3,837,163
2022-02-09	2.840	2.890	2.820	2.860	1.883	7,216,505
2022-02-08	2.840	2.850	2.800	2.840	1.870	3,245,000
2022-02-07	2.820	2.840	2.780	2.840	1.870	3,788,602
2022-02-04	2.840	2.840	2.790	2.830	1.863	3,372,300
2022-01-31	2.840	2.860	2.830	2.840	1.870	4,265,000
2022-01-28	2.750	2.830	2.750	2.830	1.863	9,043,017
2022-01-27	2.740	2.750	2.720	2.750	1.811	2,262,845
2022-01-26	2.690	2.740	2.690	2.740	1.804	2,190,237
2022-01-25	2.700	2.720	2.680	2.690	1.771	5,533,817
2022-01-24	2.700	2.740	2.680	2.740	1.804	1,982,000
2022-01-21	2.700	2.700	2.680	2.700	1.778	2,749,389
2022-01-20	2.700	2.720	2.680	2.700	1.778	1,678,416
2022-01-19	2.680	2.700	2.670	2.700	1.778	1,718,375
2022-01-18	2.700	2.700	2.670	2.680	1.764	2,247,000
2022-01-17	2.700	2.710	2.680	2.700	1.778	1,454,000
2022-01-14	2.700	2.710	2.680	2.690	1.771	5,435,001
2022-01-13	2.710	2.720	2.690	2.700	1.778	2,978,000
2022-01-12	2.700	2.740	2.700	2.720	1.791	2,042,000
2022-01-11	2.700	2.710	2.680	2.700	1.778	1,079,000
2022-01-10	2.700	2.720	2.680	2.700	1.778	2,184,000
2022-01-07	2.680	2.710	2.670	2.700	1.778	1,497,258
2022-01-06	2.690	2.690	2.660	2.680	1.764	1,724,026
2022-01-05	2.680	2.700	2.680	2.700	1.778	2,096,350
2022-01-04	2.650	2.680	2.640	2.680	1.764	1,071,257
2022-01-03	2.630	2.670	2.630	2.660	1.751	1,413,226
2021-12-31	2.650	2.650	2.630	2.630	1.732	687,000
2021-12-30	2.640	2.650	2.620	2.640	1.738	886,322
2021-12-29	2.620	2.650	2.620	2.640	1.738	840,504
2021-12-28	2.630	2.640	2.610	2.620	1.725	1,711,000
2021-12-24	2.640	2.640	2.620	2.630	1.732	759,000
2021-12-23	2.610	2.640	2.610	2.640	1.738	737,000
2021-12-22	2.600	2.620	2.590	2.610	1.718	2,705,000
2021-12-21	2.620	2.620	2.600	2.620	1.725	1,459,225
2021-12-20	2.600	2.620	2.600	2.620	1.725	1,629,377
2021-12-17	2.630	2.630	2.600	2.600	1.712	4,307,247
2021-12-16	2.620	2.630	2.610	2.610	1.718	2,280,375
2021-12-15	2.640	2.640	2.620	2.620	1.725	977,330
2021-12-14	2.640	2.650	2.620	2.630	1.732	2,674,062
2021-12-13	2.660	2.660	2.640	2.650	1.745	615,127
2021-12-10	2.680	2.680	2.640	2.640	1.738	1,386,000
2021-12-09	2.650	2.650	2.630	2.630	1.732	1,275,006
2021-12-08	2.640	2.660	2.630	2.630	1.732	1,377,000
2021-12-07	2.650	2.660	2.620	2.640	1.738	2,097,832
2021-12-06	2.660	2.680	2.630	2.640	1.738	1,669,512
2021-12-03	2.660	2.680	2.640	2.670	1.758	1,607,113
2021-12-02	2.670	2.670	2.630	2.660	1.751	967,000
2021-12-01	2.640	2.670	2.630	2.640	1.738	1,590,000

← NewerPage 20 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.