China Tower Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	10.97	10.97	10.84	10.85	10.85	-1.27%	14,672,480
Feb 5, 2026	10.97	11.02	10.88	10.99	10.99	0.18%	12,587,800
Feb 4, 2026	11.00	11.07	10.94	10.97	10.97	-0.09%	15,956,300
Feb 3, 2026	11.17	11.19	10.95	10.98	10.98	-1.44%	14,497,500
Feb 2, 2026	11.15	11.16	10.89	11.14	11.14	-1.07%	27,147,620
Jan 30, 2026	11.34	11.36	11.20	11.26	11.26	-0.88%	18,843,320
Jan 29, 2026	11.46	11.51	11.28	11.36	11.36	-0.87%	17,934,070
Jan 28, 2026	11.20	11.53	11.20	11.46	11.46	2.23%	19,399,475
Jan 27, 2026	11.36	11.39	11.13	11.21	11.21	-1.23%	18,661,180
Jan 26, 2026	11.34	11.43	11.30	11.35	11.35	-0.26%	9,845,312
Jan 23, 2026	11.46	11.46	11.35	11.38	11.38	-0.70%	9,203,678
Jan 22, 2026	11.35	11.46	11.35	11.46	11.46	0.53%	11,116,072
Jan 21, 2026	11.45	11.49	11.30	11.40	11.40	-0.78%	10,753,100
Jan 20, 2026	11.34	11.51	11.32	11.49	11.49	1.32%	8,442,250
Jan 19, 2026	11.45	11.45	11.32	11.34	11.34	-1.22%	10,072,260
Jan 16, 2026	11.50	11.63	11.44	11.48	11.48	-0.09%	14,505,260
Jan 15, 2026	11.52	11.58	11.46	11.49	11.49	-0.35%	5,871,949
Jan 14, 2026	11.48	11.54	11.43	11.53	11.53	0.35%	9,897,358
Jan 13, 2026	11.54	11.62	11.40	11.49	11.49	-0.35%	12,459,530
Jan 12, 2026	11.63	11.65	11.46	11.53	11.53	-0.77%	12,414,680
Jan 9, 2026	11.50	11.62	11.45	11.62	11.62	1.04%	10,529,291
Jan 8, 2026	11.64	11.65	11.48	11.50	11.50	-1.12%	10,037,755
Jan 7, 2026	11.62	11.63	11.50	11.63	11.63	0.26%	10,868,100
Jan 6, 2026	11.64	11.65	11.50	11.60	11.60	-0.09%	12,003,030
Jan 5, 2026	11.70	11.72	11.54	11.61	11.61	-0.60%	10,183,000
Jan 2, 2026	11.63	11.76	11.54	11.68	11.68	1.04%	5,116,218
Dec 31, 2025	11.60	11.61	11.52	11.56	11.56	-0.34%	4,348,305
Dec 30, 2025	11.63	11.63	11.50	11.60	11.60	0.26%	10,072,120
Dec 29, 2025	11.90	11.95	11.50	11.57	11.57	-3.10%	16,953,230
Dec 24, 2025	11.94	11.95	11.82	11.94	11.94	0.25%	5,683,394
Dec 23, 2025	11.90	12.03	11.84	11.91	11.91	0.08%	12,616,400
Dec 22, 2025	11.86	11.92	11.73	11.90	11.90	0.34%	9,894,963
Dec 19, 2025	11.98	12.02	11.85	11.86	11.86	-0.42%	17,254,750
Dec 18, 2025	11.88	12.02	11.82	11.91	11.91	0.34%	5,001,011
Dec 17, 2025	11.90	11.94	11.80	11.87	11.87	-0.50%	8,515,914
Dec 16, 2025	12.06	12.13	11.87	11.93	11.93	-2.21%	20,428,676
Dec 15, 2025	12.21	12.27	12.08	12.20	12.20	-0.65%	15,189,850
Dec 12, 2025	11.98	12.33	11.98	12.28	12.28	1.91%	21,308,400
Dec 11, 2025	12.21	12.30	11.96	12.05	12.05	-1.31%	15,235,860
Dec 10, 2025	12.38	12.38	12.18	12.21	12.21	-0.97%	8,677,238
Dec 9, 2025	12.46	12.50	12.28	12.33	12.33	-1.04%	9,472,714
Dec 8, 2025	12.50	12.51	12.40	12.46	12.46	-	5,438,566
Dec 5, 2025	12.59	12.60	12.30	12.46	12.46	-1.11%	11,747,840
Dec 4, 2025	12.68	12.75	12.48	12.60	12.60	-0.63%	17,194,930
Dec 3, 2025	12.78	12.78	12.55	12.68	12.68	-0.78%	17,024,700
Dec 2, 2025	12.57	12.85	12.52	12.78	12.78	2.08%	28,030,940
Dec 1, 2025	12.48	12.52	12.35	12.52	12.52	1.71%	15,209,750
Nov 28, 2025	12.40	12.48	12.28	12.31	12.31	-1.44%	12,715,130
Nov 27, 2025	12.60	12.69	12.35	12.49	12.49	-0.79%	16,387,790
Nov 26, 2025	12.00	12.62	11.93	12.59	12.59	5.09%	57,377,064