China Tower Corporation Limited (0788.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 01:29PM HKT. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 0.920 | 0.930 | 0.920 | 0.930 | 0.930 | 65,528,675 |
| 23 May 2024 | 0.930 | 0.940 | 0.920 | 0.930 | 0.930 | 129,221,275 |
| 23 May 2024 | 0.0411 Dividend | |||||
| 22 May 2024 | 0.960 | 0.980 | 0.950 | 0.970 | 0.929 | 195,054,461 |
| 21 May 2024 | 0.970 | 0.980 | 0.950 | 0.960 | 0.919 | 217,482,835 |
| 20 May 2024 | 0.980 | 0.980 | 0.960 | 0.970 | 0.929 | 157,154,190 |
| 17 May 2024 | 0.990 | 0.990 | 0.960 | 0.970 | 0.929 | 226,031,547 |
| 16 May 2024 | 0.990 | 1.000 | 0.980 | 0.980 | 0.938 | 245,727,029 |
| 14 May 2024 | 0.970 | 1.000 | 0.970 | 0.990 | 0.948 | 336,478,646 |
| 13 May 2024 | 0.980 | 0.990 | 0.960 | 0.970 | 0.929 | 348,972,657 |
| 10 May 2024 | 0.950 | 0.980 | 0.940 | 0.980 | 0.938 | 537,880,813 |
| 09 May 2024 | 0.930 | 0.950 | 0.930 | 0.940 | 0.900 | 167,204,821 |
| 08 May 2024 | 0.940 | 0.950 | 0.930 | 0.930 | 0.891 | 135,100,441 |
| 07 May 2024 | 0.920 | 0.950 | 0.920 | 0.950 | 0.910 | 209,256,750 |
| 06 May 2024 | 0.930 | 0.940 | 0.920 | 0.920 | 0.881 | 160,226,699 |
| 03 May 2024 | 0.930 | 0.940 | 0.920 | 0.930 | 0.891 | 100,579,907 |
| 02 May 2024 | 0.920 | 0.940 | 0.920 | 0.920 | 0.881 | 145,499,844 |
| 30 Apr 2024 | 0.920 | 0.940 | 0.920 | 0.920 | 0.881 | 175,626,640 |
| 29 Apr 2024 | 0.930 | 0.940 | 0.910 | 0.920 | 0.881 | 225,413,264 |
| 26 Apr 2024 | 0.920 | 0.940 | 0.910 | 0.930 | 0.891 | 298,776,426 |
| 25 Apr 2024 | 0.900 | 0.920 | 0.890 | 0.920 | 0.881 | 133,622,129 |
| 24 Apr 2024 | 0.900 | 0.910 | 0.890 | 0.900 | 0.862 | 188,262,427 |
| 23 Apr 2024 | 0.900 | 0.910 | 0.880 | 0.900 | 0.862 | 208,176,296 |
| 22 Apr 2024 | 0.880 | 0.900 | 0.870 | 0.890 | 0.852 | 188,915,920 |
| 19 Apr 2024 | 0.890 | 0.890 | 0.860 | 0.880 | 0.843 | 293,602,521 |
| 18 Apr 2024 | 0.890 | 0.920 | 0.890 | 0.890 | 0.852 | 196,951,420 |
| 17 Apr 2024 | 0.880 | 0.900 | 0.880 | 0.900 | 0.862 | 202,195,104 |
| 16 Apr 2024 | 0.900 | 0.910 | 0.860 | 0.880 | 0.843 | 351,944,143 |
| 15 Apr 2024 | 0.900 | 0.910 | 0.890 | 0.900 | 0.862 | 230,295,102 |
| 12 Apr 2024 | 0.930 | 0.930 | 0.900 | 0.910 | 0.871 | 152,555,219 |
| 11 Apr 2024 | 0.920 | 0.930 | 0.910 | 0.920 | 0.881 | 126,909,042 |
| 10 Apr 2024 | 0.910 | 0.930 | 0.900 | 0.930 | 0.891 | 146,698,292 |
| 09 Apr 2024 | 0.910 | 0.920 | 0.900 | 0.910 | 0.871 | 65,895,457 |
| 08 Apr 2024 | 0.900 | 0.930 | 0.900 | 0.910 | 0.871 | 227,984,182 |
| 05 Apr 2024 | 0.930 | 0.930 | 0.890 | 0.900 | 0.862 | 200,826,911 |
| 03 Apr 2024 | 0.910 | 0.940 | 0.910 | 0.930 | 0.891 | 235,562,352 |
| 02 Apr 2024 | 0.910 | 0.920 | 0.900 | 0.920 | 0.881 | 188,947,230 |
| 28 Mar 2024 | 0.900 | 0.920 | 0.880 | 0.900 | 0.862 | 236,993,815 |
| 27 Mar 2024 | 0.900 | 0.910 | 0.880 | 0.890 | 0.852 | 275,972,521 |
| 26 Mar 2024 | 0.920 | 0.930 | 0.900 | 0.910 | 0.871 | 294,124,864 |
| 25 Mar 2024 | 0.920 | 0.930 | 0.910 | 0.920 | 0.881 | 106,734,000 |
| 22 Mar 2024 | 0.920 | 0.930 | 0.900 | 0.920 | 0.881 | 215,759,948 |
| 21 Mar 2024 | 0.920 | 0.940 | 0.910 | 0.920 | 0.881 | 277,106,473 |
| 20 Mar 2024 | 0.910 | 0.920 | 0.900 | 0.910 | 0.871 | 389,847,631 |
| 19 Mar 2024 | 0.940 | 0.940 | 0.900 | 0.910 | 0.871 | 567,756,349 |
| 18 Mar 2024 | 0.950 | 0.970 | 0.920 | 0.940 | 0.900 | 475,355,468 |
| 15 Mar 2024 | 1.000 | 1.010 | 0.940 | 0.940 | 0.900 | 704,320,066 |
| 14 Mar 2024 | 0.980 | 1.020 | 0.980 | 1.010 | 0.967 | 555,516,975 |
| 13 Mar 2024 | 0.950 | 0.990 | 0.940 | 0.980 | 0.938 | 494,290,079 |
| 12 Mar 2024 | 0.960 | 0.960 | 0.940 | 0.950 | 0.910 | 242,083,195 |
| 11 Mar 2024 | 0.970 | 0.980 | 0.950 | 0.960 | 0.919 | 241,860,557 |
| 08 Mar 2024 | 0.950 | 0.980 | 0.940 | 0.960 | 0.919 | 316,089,859 |
| 07 Mar 2024 | 0.960 | 0.970 | 0.940 | 0.940 | 0.900 | 158,476,528 |
| 06 Mar 2024 | 0.950 | 0.970 | 0.940 | 0.950 | 0.910 | 172,041,020 |
| 05 Mar 2024 | 0.940 | 0.960 | 0.930 | 0.940 | 0.900 | 135,830,487 |
| 04 Mar 2024 | 0.950 | 0.950 | 0.930 | 0.940 | 0.900 | 176,711,804 |
| 01 Mar 2024 | 0.950 | 0.950 | 0.930 | 0.950 | 0.910 | 289,936,574 |
| 29 Feb 2024 | 0.950 | 0.970 | 0.940 | 0.950 | 0.910 | 354,341,135 |
| 28 Feb 2024 | 0.970 | 0.980 | 0.940 | 0.950 | 0.910 | 340,032,248 |
| 27 Feb 2024 | 0.990 | 0.990 | 0.960 | 0.970 | 0.929 | 321,216,895 |
| 26 Feb 2024 | 0.990 | 1.010 | 0.980 | 0.990 | 0.948 | 365,748,942 |
| 23 Feb 2024 | 0.990 | 1.010 | 0.980 | 1.000 | 0.958 | 401,256,233 |
| 22 Feb 2024 | 0.980 | 1.000 | 0.960 | 1.000 | 0.958 | 499,255,473 |
| 21 Feb 2024 | 0.950 | 1.000 | 0.940 | 0.980 | 0.938 | 759,712,931 |
| 20 Feb 2024 | 0.920 | 0.970 | 0.910 | 0.960 | 0.919 | 459,025,401 |
| 19 Feb 2024 | 0.890 | 0.930 | 0.880 | 0.920 | 0.881 | 342,292,178 |
| 16 Feb 2024 | 0.880 | 0.890 | 0.870 | 0.890 | 0.852 | 92,973,165 |
| 15 Feb 2024 | 0.890 | 0.890 | 0.870 | 0.880 | 0.843 | 76,478,104 |
| 14 Feb 2024 | 0.890 | 0.900 | 0.880 | 0.880 | 0.843 | 46,295,878 |
| 09 Feb 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.862 | - |
| 08 Feb 2024 | 0.890 | 0.920 | 0.890 | 0.910 | 0.871 | 271,667,580 |
| 07 Feb 2024 | 0.880 | 0.900 | 0.870 | 0.890 | 0.852 | 202,914,528 |
| 06 Feb 2024 | 0.880 | 0.900 | 0.870 | 0.880 | 0.843 | 254,833,588 |
| 05 Feb 2024 | 0.860 | 0.890 | 0.850 | 0.880 | 0.843 | 347,691,321 |
| 02 Feb 2024 | 0.860 | 0.890 | 0.850 | 0.860 | 0.824 | 259,793,444 |
| 01 Feb 2024 | 0.870 | 0.880 | 0.840 | 0.860 | 0.824 | 200,987,804 |
| 31 Jan 2024 | 0.880 | 0.890 | 0.850 | 0.870 | 0.833 | 445,827,777 |
| 30 Jan 2024 | 0.890 | 0.900 | 0.860 | 0.880 | 0.843 | 408,677,366 |
| 29 Jan 2024 | 0.840 | 0.920 | 0.830 | 0.890 | 0.852 | 1,149,959,899 |
| 26 Jan 2024 | 0.780 | 0.840 | 0.770 | 0.820 | 0.785 | 722,441,935 |
| 25 Jan 2024 | 0.760 | 0.790 | 0.750 | 0.770 | 0.737 | 143,834,770 |
| 24 Jan 2024 | 0.740 | 0.770 | 0.740 | 0.760 | 0.728 | 186,142,316 |
| 23 Jan 2024 | 0.730 | 0.740 | 0.720 | 0.730 | 0.699 | 128,099,515 |
| 22 Jan 2024 | 0.760 | 0.760 | 0.720 | 0.730 | 0.699 | 166,172,126 |
| 19 Jan 2024 | 0.770 | 0.770 | 0.740 | 0.760 | 0.728 | 160,282,675 |
| 18 Jan 2024 | 0.750 | 0.780 | 0.750 | 0.770 | 0.737 | 201,933,761 |
| 17 Jan 2024 | 0.790 | 0.790 | 0.750 | 0.760 | 0.728 | 236,705,948 |
| 16 Jan 2024 | 0.790 | 0.800 | 0.790 | 0.790 | 0.757 | 84,950,863 |
| 15 Jan 2024 | 0.790 | 0.790 | 0.790 | 0.790 | 0.757 | - |
| 12 Jan 2024 | 0.790 | 0.800 | 0.780 | 0.800 | 0.766 | 58,517,691 |
| 11 Jan 2024 | 0.790 | 0.800 | 0.780 | 0.790 | 0.757 | 104,595,247 |
| 10 Jan 2024 | 0.790 | 0.800 | 0.780 | 0.790 | 0.757 | 88,612,537 |
| 09 Jan 2024 | 0.790 | 0.800 | 0.780 | 0.790 | 0.757 | 87,047,136 |
| 08 Jan 2024 | 0.800 | 0.800 | 0.780 | 0.790 | 0.757 | 99,799,583 |
| 05 Jan 2024 | 0.790 | 0.810 | 0.790 | 0.800 | 0.766 | 66,014,590 |
| 04 Jan 2024 | 0.800 | 0.810 | 0.790 | 0.800 | 0.766 | 93,189,671 |
| 03 Jan 2024 | 0.810 | 0.810 | 0.790 | 0.800 | 0.766 | 140,500,405 |
| 02 Jan 2024 | 0.820 | 0.830 | 0.800 | 0.810 | 0.776 | 120,566,789 |
| 29 Dec 2023 | 0.820 | 0.820 | 0.800 | 0.820 | 0.785 | 58,772,518 |
| 28 Dec 2023 | 0.810 | 0.830 | 0.800 | 0.820 | 0.785 | 128,402,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.