CITIC Telecom International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	2.260	2.280	2.260	2.270	1.953	1,869,271
2024-11-04	2.250	2.270	2.230	2.270	1.953	2,144,300
2024-11-01	2.250	2.260	2.220	2.250	1.936	3,574,200
2024-10-31	2.230	2.260	2.230	2.230	1.919	3,166,375
2024-10-30	2.260	2.260	2.230	2.230	1.919	8,718,000
2024-10-29	2.290	2.300	2.250	2.250	1.936	5,161,400
2024-10-28	2.280	2.290	2.250	2.280	1.962	2,987,000
2024-10-25	2.270	2.300	2.260	2.280	1.962	1,804,000
2024-10-24	2.280	2.280	2.260	2.270	1.953	2,158,000
2024-10-23	2.290	2.300	2.270	2.280	1.962	2,445,301
2024-10-22	2.280	2.290	2.260	2.280	1.962	4,272,000
2024-10-21	2.300	2.300	2.260	2.280	1.962	3,823,000
2024-10-18	2.270	2.310	2.270	2.300	1.979	3,099,375
2024-10-17	2.320	2.320	2.250	2.260	1.945	4,981,752
2024-10-16	2.300	2.310	2.290	2.300	1.979	2,904,750
2024-10-15	2.360	2.360	2.290	2.300	1.979	4,355,000
2024-10-14	2.350	2.360	2.300	2.350	2.022	3,622,151
2024-10-10	2.320	2.380	2.310	2.350	2.022	6,198,913
2024-10-09	2.330	2.360	2.260	2.290	1.970	10,613,150
2024-10-08	2.490	2.530	2.310	2.320	1.996	23,714,580
2024-10-07	2.340	2.470	2.340	2.470	2.125	14,800,240
2024-10-04	2.360	2.360	2.300	2.330	2.005	10,589,500
2024-10-03	2.380	2.390	2.280	2.350	2.022	15,702,120
2024-10-02	2.400	2.420	2.330	2.380	2.048	19,177,199
2024-09-30	2.330	2.420	2.330	2.400	2.065	16,228,970
2024-09-27	2.300	2.330	2.280	2.310	1.988	11,389,820
2024-09-26	2.240	2.290	2.240	2.280	1.962	8,189,000
2024-09-25	2.250	2.300	2.240	2.240	1.927	8,897,375
2024-09-24	2.220	2.250	2.220	2.250	1.936	3,611,000
2024-09-23	2.210	2.230	2.200	2.220	1.910	3,762,319
2024-09-20	2.170	2.210	2.170	2.200	1.893	4,824,000
2024-09-19	2.210	2.210	2.160	2.190	1.884	3,293,000
2024-09-17	2.180	2.210	2.170	2.190	1.884	2,942,000
2024-09-16	2.160	2.160	2.130	2.150	1.850	1,268,526
2024-09-13	2.130	2.170	2.120	2.160	1.859	2,195,100
2024-09-12	2.150	2.150	2.100	2.130	1.833	2,927,643
2024-09-11	2.140	2.140	2.110	2.120	1.824	3,626,793
2024-09-10	2.140	2.160	2.120	2.160	1.859	12,374,000
2024-09-09	2.210	2.210	2.100	2.140	1.841	16,569,000
2024-09-05	2.270	2.280	2.230	2.270	1.899	11,929,000
2024-09-04	2.280	2.290	2.230	2.270	1.899	16,212,000
2024-09-03	2.340	2.340	2.270	2.290	1.915	14,045,070
2024-09-02	2.290	2.350	2.280	2.330	1.949	8,936,000
2024-08-30	2.270	2.310	2.270	2.290	1.915	7,922,390
2024-08-29	2.280	2.290	2.250	2.260	1.890	5,699,000
2024-08-28	2.220	2.300	2.220	2.280	1.907	11,921,000
2024-08-27	2.230	2.240	2.200	2.220	1.857	3,309,075
2024-08-26	2.210	2.250	2.180	2.240	1.873	4,839,375
2024-08-23	2.180	2.190	2.170	2.180	1.823	1,659,750
2024-08-22	2.210	2.220	2.170	2.180	1.823	3,154,750
2024-08-21	2.180	2.190	2.150	2.190	1.832	8,201,082
2024-08-20	2.210	2.210	2.160	2.180	1.823	5,944,000
2024-08-19	2.170	2.250	2.160	2.210	1.848	12,816,470
2024-08-16	2.110	2.190	2.110	2.170	1.815	11,125,000
2024-08-15	2.110	2.130	2.100	2.110	1.765	1,931,125
2024-08-14	2.100	2.120	2.090	2.120	1.773	4,099,148
2024-08-13	2.080	2.140	2.070	2.110	1.765	7,979,134
2024-08-12	2.080	2.090	2.060	2.070	1.731	2,625,310
2024-08-09	2.080	2.090	2.060	2.080	1.740	2,641,268
2024-08-08	2.080	2.090	2.050	2.080	1.740	3,722,378

← NewerPage 9 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.