CITIC Telecom International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.500	2.500	2.480	2.490	2.319	2,152,750
2025-10-24	2.480	2.500	2.470	2.490	2.319	3,295,000
2025-10-23	2.450	2.490	2.450	2.480	2.309	5,705,338
2025-10-22	2.440	2.460	2.440	2.450	2.281	1,963,082
2025-10-21	2.460	2.480	2.440	2.440	2.272	3,005,250
2025-10-20	2.420	2.460	2.420	2.460	2.291	4,782,000
2025-10-17	2.430	2.440	2.410	2.420	2.254	5,104,000
2025-10-16	2.420	2.450	2.410	2.430	2.263	6,751,391
2025-10-15	2.430	2.440	2.410	2.420	2.254	3,641,507
2025-10-14	2.420	2.440	2.410	2.430	2.263	6,837,775
2025-10-13	2.410	2.420	2.380	2.420	2.254	7,412,233
2025-10-10	2.430	2.440	2.420	2.430	2.263	2,309,000
2025-10-09	2.420	2.450	2.410	2.430	2.263	2,481,111
2025-10-08	2.440	2.440	2.390	2.410	2.244	2,889,000
2025-10-06	2.440	2.450	2.410	2.430	2.263	1,275,000
2025-10-03	2.460	2.460	2.440	2.450	2.281	3,094,283
2025-10-02	2.440	2.470	2.430	2.450	2.281	5,729,595
2025-09-30	2.410	2.440	2.410	2.430	2.263	4,789,000
2025-09-29	2.400	2.430	2.390	2.420	2.254	3,917,000
2025-09-26	2.400	2.410	2.390	2.400	2.235	5,364,000
2025-09-25	2.440	2.450	2.390	2.400	2.235	6,797,000
2025-09-24	2.470	2.470	2.440	2.440	2.272	5,959,000
2025-09-23	2.470	2.480	2.440	2.470	2.300	4,325,348
2025-09-22	2.490	2.490	2.460	2.480	2.309	6,715,450
2025-09-19	2.500	2.510	2.460	2.490	2.319	10,708,930
2025-09-18	2.590	2.590	2.450	2.500	2.328	14,757,370
2025-09-17	2.540	2.570	2.530	2.560	2.384	3,376,000
2025-09-16	2.540	2.560	2.520	2.550	2.375	5,305,700
2025-09-15	2.540	2.550	2.520	2.550	2.375	3,508,572
2025-09-12	2.510	2.560	2.500	2.540	2.365	7,882,415
2025-09-11	2.490	2.510	2.480	2.510	2.337	3,385,662
2025-09-10	2.480	2.490	2.450	2.490	2.319	6,700,357
2025-09-09	2.480	2.490	2.460	2.470	2.300	5,322,750
2025-09-08	2.470	2.480	2.450	2.470	2.300	3,552,000
2025-09-05	2.500	2.500	2.430	2.470	2.300	4,730,984
2025-09-04	2.550	2.550	2.500	2.510	2.281	8,973,500
2025-09-03	2.540	2.540	2.520	2.540	2.309	2,954,180
2025-09-02	2.550	2.550	2.510	2.540	2.309	8,773,000
2025-09-01	2.580	2.590	2.540	2.540	2.309	5,583,022
2025-08-29	2.560	2.600	2.560	2.580	2.345	3,896,000
2025-08-28	2.570	2.580	2.550	2.560	2.327	4,666,000
2025-08-27	2.610	2.610	2.570	2.580	2.345	5,441,001
2025-08-26	2.590	2.610	2.570	2.610	2.372	7,725,000
2025-08-25	2.600	2.620	2.570	2.580	2.345	8,089,444
2025-08-22	2.630	2.630	2.580	2.600	2.363	7,085,375
2025-08-21	2.620	2.640	2.620	2.630	2.391	3,622,289
2025-08-20	2.600	2.640	2.600	2.630	2.391	5,849,110
2025-08-19	2.610	2.620	2.590	2.610	2.372	5,200,345
2025-08-18	2.640	2.640	2.600	2.600	2.363	4,125,925
2025-08-15	2.600	2.630	2.570	2.620	2.381	5,294,000
2025-08-14	2.620	2.640	2.600	2.620	2.381	5,237,485
2025-08-13	2.600	2.640	2.600	2.630	2.391	4,773,425
2025-08-12	2.600	2.630	2.590	2.610	2.372	6,354,465
2025-08-11	2.580	2.600	2.560	2.600	2.363	7,036,000
2025-08-08	2.580	2.600	2.570	2.590	2.354	2,000,000
2025-08-07	2.580	2.600	2.580	2.590	2.354	2,699,999
2025-08-06	2.590	2.600	2.580	2.590	2.354	2,148,543
2025-08-05	2.560	2.600	2.560	2.600	2.363	4,070,825
2025-08-04	2.540	2.560	2.510	2.560	2.327	5,916,000
2025-08-01	2.560	2.590	2.540	2.550	2.318	4,939,240

← NewerPage 5 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.