CITIC Telecom International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	2.190	2.200	2.180	2.200	1.893	2,406,000
2025-02-04	2.190	2.200	2.180	2.180	1.876	3,951,769
2025-02-03	2.200	2.200	2.170	2.190	1.884	5,786,318
2025-01-28	2.200	2.210	2.180	2.190	1.884	1,570,000
2025-01-27	2.200	2.210	2.190	2.200	1.893	3,596,215
2025-01-24	2.190	2.200	2.180	2.190	1.884	2,524,500
2025-01-23	2.210	2.210	2.190	2.190	1.884	4,303,700
2025-01-22	2.220	2.220	2.190	2.200	1.893	3,565,392
2025-01-21	2.230	2.240	2.210	2.220	1.910	2,404,456
2025-01-20	2.230	2.240	2.210	2.230	1.919	2,401,000
2025-01-17	2.200	2.230	2.180	2.230	1.919	4,498,961
2025-01-16	2.220	2.220	2.190	2.200	1.893	2,519,506
2025-01-15	2.200	2.210	2.190	2.200	1.893	3,483,324
2025-01-14	2.190	2.230	2.180	2.210	1.902	2,796,525
2025-01-13	2.210	2.220	2.180	2.190	1.884	4,793,700
2025-01-10	2.240	2.240	2.200	2.210	1.902	3,227,000
2025-01-09	2.200	2.230	2.200	2.230	1.919	1,694,000
2025-01-08	2.230	2.240	2.190	2.200	1.893	8,187,809
2025-01-07	2.240	2.250	2.220	2.240	1.927	2,487,000
2025-01-06	2.280	2.280	2.220	2.250	1.936	11,405,860
2025-01-03	2.300	2.310	2.260	2.280	1.962	4,996,556
2025-01-02	2.310	2.330	2.280	2.300	1.979	5,210,000
2024-12-31	2.290	2.330	2.290	2.330	2.005	5,188,012
2024-12-30	2.320	2.320	2.280	2.290	1.970	6,258,250
2024-12-27	2.280	2.320	2.260	2.300	1.979	9,227,768
2024-12-24	2.260	2.280	2.250	2.270	1.953	709,750
2024-12-23	2.250	2.270	2.250	2.260	1.945	2,386,000
2024-12-20	2.270	2.280	2.250	2.250	1.936	3,828,428
2024-12-19	2.260	2.290	2.250	2.270	1.953	5,365,000
2024-12-18	2.260	2.290	2.260	2.280	1.962	3,437,245
2024-12-17	2.280	2.280	2.260	2.260	1.945	4,785,880
2024-12-16	2.280	2.370	2.250	2.310	1.988	11,228,020
2024-12-13	2.310	2.330	2.290	2.320	1.996	3,819,932
2024-12-12	2.330	2.340	2.310	2.310	1.988	2,252,814
2024-12-11	2.300	2.320	2.290	2.310	1.988	1,400,000
2024-12-10	2.320	2.340	2.290	2.300	1.979	2,134,250
2024-12-09	2.300	2.320	2.280	2.310	1.988	2,805,870
2024-12-06	2.300	2.310	2.280	2.300	1.979	1,464,690
2024-12-05	2.330	2.330	2.270	2.300	1.979	2,900,042
2024-12-04	2.300	2.340	2.280	2.330	2.005	3,746,000
2024-12-03	2.280	2.300	2.270	2.300	1.979	2,809,630
2024-12-02	2.270	2.300	2.270	2.270	1.953	1,937,852
2024-11-29	2.260	2.280	2.240	2.280	1.962	3,737,000
2024-11-28	2.260	2.260	2.240	2.240	1.927	2,186,000
2024-11-27	2.250	2.270	2.240	2.260	1.945	2,629,000
2024-11-26	2.240	2.260	2.240	2.250	1.936	2,038,637
2024-11-25	2.260	2.270	2.240	2.240	1.927	4,078,000
2024-11-22	2.290	2.300	2.250	2.260	1.945	1,846,889
2024-11-21	2.260	2.300	2.260	2.300	1.979	2,716,362
2024-11-20	2.270	2.280	2.260	2.280	1.962	1,993,375
2024-11-19	2.280	2.280	2.260	2.270	1.953	1,523,975
2024-11-18	2.250	2.270	2.250	2.260	1.945	1,882,000
2024-11-15	2.240	2.290	2.240	2.260	1.945	2,216,200
2024-11-14	2.260	2.270	2.240	2.240	1.927	2,518,100
2024-11-13	2.250	2.260	2.240	2.250	1.936	2,853,375
2024-11-12	2.300	2.310	2.250	2.270	1.953	5,185,376
2024-11-11	2.280	2.300	2.250	2.300	1.979	2,209,875
2024-11-08	2.300	2.310	2.270	2.280	1.962	3,434,000
2024-11-07	2.270	2.290	2.260	2.290	1.970	3,314,372
2024-11-06	2.270	2.280	2.260	2.270	1.953	2,122,543

← NewerPage 8 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.