Australia markets closed

CITIC Telecom International Holdings Limited (1883.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
2.5700.000 (0.00%)
At close: 04:08PM HKT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20242.5702.5902.5502.5702.5704,735,657
13 June 20242.5902.5902.5402.5702.57012,063,000
12 June 20242.5902.6102.5802.5802.5803,676,147
11 June 20242.6002.6202.5702.6002.6005,351,881
07 June 20242.5902.6202.5802.6002.6003,412,480
06 June 20242.5902.6202.5802.5902.5902,806,146
05 June 20242.6002.6302.5802.5802.5804,346,209
04 June 20242.6002.6002.5702.5802.5803,347,917
03 June 20242.5702.6002.5602.5802.5806,883,135
31 May 20242.5802.6202.5602.5602.5604,808,724
30 May 20242.6002.6002.5702.5802.5806,469,108
29 May 20242.6402.6402.6002.6002.6003,658,019
28 May 20242.6302.6502.6202.6202.6203,106,910
27 May 20242.5802.6402.5802.6202.6206,181,914
24 May 20242.5802.6002.5602.5702.5707,341,480
23 May 20242.6502.6702.5802.5802.58013,520,885
23 May 20240.193 Dividend
22 May 20242.7902.8402.7902.8302.63710,786,751
21 May 20242.8402.8402.7902.7902.60013,272,520
20 May 20242.8602.8702.8302.8302.6377,934,550
17 May 20242.8402.8602.8102.8502.6569,655,000
16 May 20242.8202.8402.8102.8302.6377,122,451
14 May 20242.8402.8502.8102.8202.6288,422,643
13 May 20242.8102.8402.8002.8302.6377,217,776
10 May 20242.7502.8102.7502.8002.60910,516,943
09 May 20242.7002.7502.7002.7302.5445,315,664
08 May 20242.7302.7302.6902.6902.5074,681,576
07 May 20242.6902.7202.6702.7202.5353,569,500
06 May 20242.6602.7002.6602.6902.5074,934,004
03 May 20242.6902.6902.6602.6602.4794,423,971
02 May 20242.6502.6802.6302.6602.4799,948,247
30 Apr 20242.6902.7002.6502.6602.4794,594,636
29 Apr 20242.6802.7102.6702.6802.4976,556,307
26 Apr 20242.6302.6902.6302.6702.4886,097,837
25 Apr 20242.6502.6702.6202.6302.4517,298,603
24 Apr 20242.5802.6502.5702.6402.4609,176,466
23 Apr 20242.5602.5802.5602.5602.3853,831,915
22 Apr 20242.5302.5702.5302.5502.3762,726,450
19 Apr 20242.5302.5502.5202.5302.3572,847,000
18 Apr 20242.5302.5702.5302.5402.3674,890,000
17 Apr 20242.5602.5602.5202.5302.3573,940,000
16 Apr 20242.5802.5802.5302.5302.3579,206,835
15 Apr 20242.6002.6002.5602.5702.39510,153,130
12 Apr 20242.6202.6402.6002.6102.4325,065,000
11 Apr 20242.6302.6402.6002.6202.4414,391,788
10 Apr 20242.6002.6402.5902.6302.4517,357,402
09 Apr 20242.5502.6002.5502.5902.4136,515,862
08 Apr 20242.5502.5802.5302.5502.3767,277,705
05 Apr 20242.5702.5802.5302.5402.3675,475,758
03 Apr 20242.5902.5902.5502.5702.3954,768,543
02 Apr 20242.5402.6102.5402.5702.3959,123,251
28 Mar 20242.5302.5702.5102.5302.35711,041,516
27 Mar 20242.5602.5602.5002.5202.34813,967,500
26 Mar 20242.5702.6002.5402.5602.38510,819,834
25 Mar 20242.6202.6302.5702.5702.39512,753,000
22 Mar 20242.6502.6602.6202.6302.4517,149,728
21 Mar 20242.6002.6602.6002.6502.46912,833,887
20 Mar 20242.6802.6802.5902.5902.41318,980,871
19 Mar 20242.6902.6902.6702.6702.4889,103,577
18 Mar 20242.6802.7202.6702.6802.49718,150,000
15 Mar 20242.7302.7402.6702.6902.50731,120,600
14 Mar 20242.8602.8902.7402.7402.55346,182,875
13 Mar 20243.0803.1002.8602.8802.68425,042,697
12 Mar 20243.0703.0803.0303.0702.8613,407,586
11 Mar 20243.0703.1403.0503.0802.8707,398,256
08 Mar 20243.0103.0703.0103.0602.8512,489,375
07 Mar 20243.0203.0402.9903.0102.8052,203,606
06 Mar 20242.9603.0302.9603.0102.8053,426,500
05 Mar 20243.0003.0002.9402.9602.7582,030,017
04 Mar 20243.0003.0302.9903.0202.8142,613,547
01 Mar 20242.9903.0402.9603.0002.7957,098,000
29 Feb 20242.9403.0002.9302.9802.7776,055,008
28 Feb 20242.9202.9502.9102.9202.7214,585,132
27 Feb 20242.8902.9302.8802.9102.7123,123,313
26 Feb 20242.8802.9202.8802.8902.6933,550,000
23 Feb 20242.8402.9002.8402.8702.6745,007,785
22 Feb 20242.8602.8702.8102.8302.6374,817,134
21 Feb 20242.8902.9402.8502.8602.6656,559,258
20 Feb 20242.8002.8902.8002.8802.6844,067,000
19 Feb 20242.8202.8202.8002.8202.6282,101,000
16 Feb 20242.7802.8402.7802.8302.6373,222,500
15 Feb 20242.8202.8202.7702.7802.5902,458,337
14 Feb 20242.8002.8202.7702.8102.6182,340,887
09 Feb 20242.8102.8202.8002.8002.609972,418
08 Feb 20242.8402.8702.8202.8302.6372,412,849
07 Feb 20242.8402.8602.8002.8202.6282,340,456
06 Feb 20242.8302.8902.8302.8502.6566,553,975
05 Feb 20242.8402.8702.8202.8302.6372,505,137
02 Feb 20242.8402.9002.8302.8702.6744,028,036
01 Feb 20242.8002.8602.7902.8302.6375,011,000
31 Jan 20242.8702.8702.7802.7902.6006,285,000
30 Jan 20242.9002.9002.8502.8702.6742,283,000
29 Jan 20242.9102.9302.8802.9002.7023,332,315
26 Jan 20242.9102.9602.8802.9102.7126,782,000
25 Jan 20242.8702.9302.8502.9102.7124,138,139
24 Jan 20242.8002.8802.7702.8802.6846,569,000
23 Jan 20242.7202.8402.7102.8002.6098,899,411
22 Jan 20242.7002.7502.6802.7102.52510,679,575
19 Jan 20243.0003.0002.6602.7302.54428,414,187
18 Jan 20242.9402.9702.8902.9702.7675,431,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...