CITIC Telecom International Holdings Limited (1883.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 2.840 | 2.860 | 2.810 | 2.850 | 2.850 | 9,655,000 |
| 16 May 2024 | 2.820 | 2.840 | 2.810 | 2.830 | 2.830 | 7,122,451 |
| 14 May 2024 | 2.840 | 2.850 | 2.810 | 2.820 | 2.820 | 8,422,643 |
| 13 May 2024 | 2.810 | 2.840 | 2.800 | 2.830 | 2.830 | 7,217,776 |
| 10 May 2024 | 2.750 | 2.810 | 2.750 | 2.800 | 2.800 | 10,516,943 |
| 09 May 2024 | 2.700 | 2.750 | 2.700 | 2.730 | 2.730 | 5,315,664 |
| 08 May 2024 | 2.730 | 2.730 | 2.690 | 2.690 | 2.690 | 4,681,576 |
| 07 May 2024 | 2.690 | 2.720 | 2.670 | 2.720 | 2.720 | 3,569,500 |
| 06 May 2024 | 2.660 | 2.700 | 2.660 | 2.690 | 2.690 | 4,934,004 |
| 03 May 2024 | 2.690 | 2.690 | 2.660 | 2.660 | 2.660 | 4,423,971 |
| 02 May 2024 | 2.650 | 2.680 | 2.630 | 2.660 | 2.660 | 9,948,247 |
| 30 Apr 2024 | 2.690 | 2.700 | 2.650 | 2.660 | 2.660 | 4,594,636 |
| 29 Apr 2024 | 2.680 | 2.710 | 2.670 | 2.680 | 2.680 | 6,556,307 |
| 26 Apr 2024 | 2.630 | 2.690 | 2.630 | 2.670 | 2.670 | 6,097,837 |
| 25 Apr 2024 | 2.650 | 2.670 | 2.620 | 2.630 | 2.630 | 7,298,603 |
| 24 Apr 2024 | 2.580 | 2.650 | 2.570 | 2.640 | 2.640 | 9,176,466 |
| 23 Apr 2024 | 2.560 | 2.580 | 2.560 | 2.560 | 2.560 | 3,831,915 |
| 22 Apr 2024 | 2.530 | 2.570 | 2.530 | 2.550 | 2.550 | 2,726,450 |
| 19 Apr 2024 | 2.530 | 2.550 | 2.520 | 2.530 | 2.530 | 2,847,000 |
| 18 Apr 2024 | 2.530 | 2.570 | 2.530 | 2.540 | 2.540 | 4,890,000 |
| 17 Apr 2024 | 2.560 | 2.560 | 2.520 | 2.530 | 2.530 | 3,940,000 |
| 16 Apr 2024 | 2.580 | 2.580 | 2.530 | 2.530 | 2.530 | 9,206,835 |
| 15 Apr 2024 | 2.600 | 2.600 | 2.560 | 2.570 | 2.570 | 10,153,130 |
| 12 Apr 2024 | 2.620 | 2.640 | 2.600 | 2.610 | 2.610 | 5,065,000 |
| 11 Apr 2024 | 2.630 | 2.640 | 2.600 | 2.620 | 2.620 | 4,391,788 |
| 10 Apr 2024 | 2.600 | 2.640 | 2.590 | 2.630 | 2.630 | 7,357,402 |
| 09 Apr 2024 | 2.550 | 2.600 | 2.550 | 2.590 | 2.590 | 6,515,862 |
| 08 Apr 2024 | 2.550 | 2.580 | 2.530 | 2.550 | 2.550 | 7,277,705 |
| 05 Apr 2024 | 2.570 | 2.580 | 2.530 | 2.540 | 2.540 | 5,475,758 |
| 03 Apr 2024 | 2.590 | 2.590 | 2.550 | 2.570 | 2.570 | 4,768,543 |
| 02 Apr 2024 | 2.540 | 2.610 | 2.540 | 2.570 | 2.570 | 9,123,251 |
| 28 Mar 2024 | 2.530 | 2.570 | 2.510 | 2.530 | 2.530 | 11,041,516 |
| 27 Mar 2024 | 2.560 | 2.560 | 2.500 | 2.520 | 2.520 | 13,967,500 |
| 26 Mar 2024 | 2.570 | 2.600 | 2.540 | 2.560 | 2.560 | 10,819,834 |
| 25 Mar 2024 | 2.620 | 2.630 | 2.570 | 2.570 | 2.570 | 12,753,000 |
| 22 Mar 2024 | 2.650 | 2.660 | 2.620 | 2.630 | 2.630 | 7,149,728 |
| 21 Mar 2024 | 2.600 | 2.660 | 2.600 | 2.650 | 2.650 | 12,833,887 |
| 20 Mar 2024 | 2.680 | 2.680 | 2.590 | 2.590 | 2.590 | 18,980,871 |
| 19 Mar 2024 | 2.690 | 2.690 | 2.670 | 2.670 | 2.670 | 9,103,577 |
| 18 Mar 2024 | 2.680 | 2.720 | 2.670 | 2.680 | 2.680 | 18,150,000 |
| 15 Mar 2024 | 2.730 | 2.740 | 2.670 | 2.690 | 2.690 | 31,120,600 |
| 14 Mar 2024 | 2.860 | 2.890 | 2.740 | 2.740 | 2.740 | 46,182,875 |
| 13 Mar 2024 | 3.080 | 3.100 | 2.860 | 2.880 | 2.880 | 25,042,697 |
| 12 Mar 2024 | 3.070 | 3.080 | 3.030 | 3.070 | 3.070 | 3,407,586 |
| 11 Mar 2024 | 3.070 | 3.140 | 3.050 | 3.080 | 3.080 | 7,398,256 |
| 08 Mar 2024 | 3.010 | 3.070 | 3.010 | 3.060 | 3.060 | 2,489,375 |
| 07 Mar 2024 | 3.020 | 3.040 | 2.990 | 3.010 | 3.010 | 2,203,606 |
| 06 Mar 2024 | 2.960 | 3.030 | 2.960 | 3.010 | 3.010 | 3,426,500 |
| 05 Mar 2024 | 3.000 | 3.000 | 2.940 | 2.960 | 2.960 | 2,030,017 |
| 04 Mar 2024 | 3.000 | 3.030 | 2.990 | 3.020 | 3.020 | 2,613,547 |
| 01 Mar 2024 | 2.990 | 3.040 | 2.960 | 3.000 | 3.000 | 7,098,000 |
| 29 Feb 2024 | 2.940 | 3.000 | 2.930 | 2.980 | 2.980 | 6,055,008 |
| 28 Feb 2024 | 2.920 | 2.950 | 2.910 | 2.920 | 2.920 | 4,585,132 |
| 27 Feb 2024 | 2.890 | 2.930 | 2.880 | 2.910 | 2.910 | 3,123,313 |
| 26 Feb 2024 | 2.880 | 2.920 | 2.880 | 2.890 | 2.890 | 3,550,000 |
| 23 Feb 2024 | 2.840 | 2.900 | 2.840 | 2.870 | 2.870 | 5,007,785 |
| 22 Feb 2024 | 2.860 | 2.870 | 2.810 | 2.830 | 2.830 | 4,817,134 |
| 21 Feb 2024 | 2.890 | 2.940 | 2.850 | 2.860 | 2.860 | 6,559,258 |
| 20 Feb 2024 | 2.800 | 2.890 | 2.800 | 2.880 | 2.880 | 4,067,000 |
| 19 Feb 2024 | 2.820 | 2.820 | 2.800 | 2.820 | 2.820 | 2,101,000 |
| 16 Feb 2024 | 2.780 | 2.840 | 2.780 | 2.830 | 2.830 | 3,222,500 |
| 15 Feb 2024 | 2.820 | 2.820 | 2.770 | 2.780 | 2.780 | 2,458,337 |
| 14 Feb 2024 | 2.800 | 2.820 | 2.770 | 2.810 | 2.810 | 2,340,887 |
| 09 Feb 2024 | 2.810 | 2.820 | 2.800 | 2.800 | 2.800 | 972,418 |
| 08 Feb 2024 | 2.840 | 2.870 | 2.820 | 2.830 | 2.830 | 2,412,849 |
| 07 Feb 2024 | 2.840 | 2.860 | 2.800 | 2.820 | 2.820 | 2,340,456 |
| 06 Feb 2024 | 2.830 | 2.890 | 2.830 | 2.850 | 2.850 | 6,553,975 |
| 05 Feb 2024 | 2.840 | 2.870 | 2.820 | 2.830 | 2.830 | 2,505,137 |
| 02 Feb 2024 | 2.840 | 2.900 | 2.830 | 2.870 | 2.870 | 4,028,036 |
| 01 Feb 2024 | 2.800 | 2.860 | 2.790 | 2.830 | 2.830 | 5,011,000 |
| 31 Jan 2024 | 2.870 | 2.870 | 2.780 | 2.790 | 2.790 | 6,285,000 |
| 30 Jan 2024 | 2.900 | 2.900 | 2.850 | 2.870 | 2.870 | 2,283,000 |
| 29 Jan 2024 | 2.910 | 2.930 | 2.880 | 2.900 | 2.900 | 3,332,315 |
| 26 Jan 2024 | 2.910 | 2.960 | 2.880 | 2.910 | 2.910 | 6,782,000 |
| 25 Jan 2024 | 2.870 | 2.930 | 2.850 | 2.910 | 2.910 | 4,138,139 |
| 24 Jan 2024 | 2.800 | 2.880 | 2.770 | 2.880 | 2.880 | 6,569,000 |
| 23 Jan 2024 | 2.720 | 2.840 | 2.710 | 2.800 | 2.800 | 8,899,411 |
| 22 Jan 2024 | 2.700 | 2.750 | 2.680 | 2.710 | 2.710 | 10,679,575 |
| 19 Jan 2024 | 3.000 | 3.000 | 2.660 | 2.730 | 2.730 | 28,414,187 |
| 18 Jan 2024 | 2.940 | 2.970 | 2.890 | 2.970 | 2.970 | 5,431,000 |
| 17 Jan 2024 | 2.960 | 2.970 | 2.900 | 2.920 | 2.920 | 7,457,564 |
| 16 Jan 2024 | 2.960 | 3.000 | 2.960 | 2.960 | 2.960 | 2,035,784 |
| 15 Jan 2024 | 2.970 | 3.010 | 2.960 | 2.970 | 2.970 | 2,064,378 |
| 12 Jan 2024 | 2.910 | 2.980 | 2.900 | 2.970 | 2.970 | 4,527,917 |
| 11 Jan 2024 | 2.960 | 2.960 | 2.900 | 2.910 | 2.910 | 8,550,000 |
| 10 Jan 2024 | 2.980 | 2.990 | 2.950 | 2.960 | 2.960 | 4,937,376 |
| 09 Jan 2024 | 3.010 | 3.030 | 2.980 | 2.990 | 2.990 | 2,912,142 |
| 08 Jan 2024 | 3.020 | 3.020 | 2.970 | 3.010 | 3.010 | 3,547,576 |
| 05 Jan 2024 | 3.050 | 3.060 | 2.980 | 3.000 | 3.000 | 7,400,000 |
| 04 Jan 2024 | 3.010 | 3.090 | 3.010 | 3.050 | 3.050 | 5,620,139 |
| 03 Jan 2024 | 2.980 | 3.040 | 2.900 | 3.020 | 3.020 | 14,393,543 |
| 02 Jan 2024 | 3.250 | 3.250 | 2.970 | 3.010 | 3.010 | 26,272,000 |
| 29 Dec 2023 | 3.290 | 3.290 | 3.230 | 3.280 | 3.280 | 3,331,030 |
| 28 Dec 2023 | 3.180 | 3.290 | 3.180 | 3.290 | 3.290 | 4,313,910 |
| 27 Dec 2023 | 3.210 | 3.220 | 3.170 | 3.190 | 3.190 | 3,340,475 |
| 22 Dec 2023 | 3.150 | 3.220 | 3.140 | 3.210 | 3.210 | 3,746,834 |
| 21 Dec 2023 | 3.120 | 3.150 | 3.090 | 3.150 | 3.150 | 1,538,116 |
| 20 Dec 2023 | 3.140 | 3.160 | 3.120 | 3.140 | 3.140 | 1,754,504 |
| 19 Dec 2023 | 3.150 | 3.160 | 3.110 | 3.120 | 3.120 | 1,644,000 |
| 18 Dec 2023 | 3.170 | 3.200 | 3.120 | 3.150 | 3.150 | 3,990,702 |
| *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.