CITIC Telecom International Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	2.670	2.680	2.610	2.620	1.725	9,768,191
2021-11-29	2.680	2.710	2.660	2.670	1.758	2,098,000
2021-11-26	2.720	2.730	2.670	2.680	1.764	1,912,161
2021-11-25	2.710	2.730	2.690	2.730	1.797	1,178,906
2021-11-24	2.720	2.730	2.680	2.710	1.784	1,569,194
2021-11-23	2.720	2.730	2.700	2.710	1.784	1,035,000
2021-11-22	2.710	2.740	2.700	2.730	1.797	2,184,019
2021-11-19	2.690	2.720	2.680	2.720	1.791	1,445,265
2021-11-18	2.690	2.700	2.680	2.700	1.778	715,499
2021-11-17	2.700	2.710	2.670	2.680	1.764	1,378,501
2021-11-16	2.680	2.700	2.660	2.700	1.778	1,841,194
2021-11-15	2.670	2.690	2.660	2.680	1.764	835,000
2021-11-12	2.690	2.690	2.660	2.670	1.758	698,300
2021-11-11	2.670	2.690	2.660	2.690	1.771	1,010,000
2021-11-10	2.680	2.680	2.590	2.660	1.751	6,563,375
2021-11-09	2.680	2.690	2.650	2.690	1.771	1,412,375
2021-11-08	2.680	2.690	2.670	2.680	1.764	841,350
2021-11-05	2.640	2.690	2.640	2.670	1.758	4,992,765
2021-11-04	2.720	2.720	2.630	2.630	1.732	7,388,200
2021-11-03	2.720	2.730	2.710	2.720	1.791	1,943,715
2021-11-02	2.740	2.750	2.700	2.720	1.791	3,045,125
2021-11-01	2.760	2.760	2.720	2.730	1.797	2,128,000
2021-10-29	2.720	2.790	2.720	2.760	1.817	5,037,258
2021-10-28	2.760	2.770	2.720	2.740	1.804	1,766,300
2021-10-27	2.750	2.750	2.720	2.750	1.811	1,508,400
2021-10-26	2.760	2.760	2.720	2.740	1.804	1,897,000
2021-10-25	2.710	2.770	2.710	2.730	1.797	2,557,582
2021-10-22	2.710	2.740	2.710	2.730	1.797	1,225,500
2021-10-21	2.730	2.750	2.700	2.700	1.778	4,351,690

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.