China Tower Corporation Limited (HKG:0788)
Hong Kong · Delayed Price · Currency is HKD 11.74
-0.29 (-2.41%)
Aug 29, 2025, 4:08 PM HKT
China Tower Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 12.03 | 12.10 | 11.74 | 11.74 | 11.74 | -2.41% | 17,784,952 |
| Aug 28, 2025 | 11.77 | 12.03 | 11.72 | 12.03 | 12.03 | 2.21% | 27,737,271 |
| Aug 27, 2025 | 11.84 | 11.94 | 11.71 | 11.77 | 11.77 | -0.34% | 15,588,499 |
| Aug 26, 2025 | 11.81 | 11.93 | 11.73 | 11.81 | 11.81 | -0.17% | 16,370,637 |
| Aug 25, 2025 | 11.86 | 11.96 | 11.79 | 11.83 | 11.83 | 0.42% | 13,371,199 |
| Aug 22, 2025 | 11.78 | 11.78 | 11.65 | 11.78 | 11.78 | - | 7,406,945 |
| Aug 21, 2025 | 11.60 | 11.84 | 11.57 | 11.78 | 11.78 | 1.46% | 10,192,307 |
| Aug 20, 2025 | 11.58 | 11.62 | 11.45 | 11.61 | 11.61 | 0.17% | 7,242,809 |
| Aug 19, 2025 | 11.65 | 11.65 | 11.55 | 11.59 | 11.59 | -0.34% | 9,126,413 |
| Aug 18, 2025 | 11.67 | 11.73 | 11.63 | 11.63 | 11.63 | -0.43% | 10,537,691 |
| Aug 15, 2025 | 11.75 | 11.83 | 11.61 | 11.68 | 11.68 | -0.68% | 11,989,710 |
| Aug 14, 2025 | 11.78 | 11.87 | 11.68 | 11.76 | 11.76 | -0.25% | 11,218,976 |
| Aug 13, 2025 | 11.75 | 11.80 | 11.66 | 11.79 | 11.79 | 0.68% | 11,661,919 |
| Aug 12, 2025 | 11.80 | 11.81 | 11.60 | 11.71 | 11.71 | -0.76% | 14,571,999 |
| Aug 11, 2025 | 11.80 | 11.80 | 11.67 | 11.80 | 11.80 | 0.43% | 11,421,434 |
| Aug 8, 2025 | 11.61 | 11.88 | 11.58 | 11.75 | 11.75 | 1.38% | 22,462,762 |
| Aug 7, 2025 | 11.50 | 11.66 | 11.36 | 11.59 | 11.59 | 1.58% | 22,451,543 |
| Aug 6, 2025 | 11.45 | 11.49 | 11.31 | 11.41 | 11.41 | -0.17% | 14,999,774 |
| Aug 5, 2025 | 11.04 | 11.44 | 11.00 | 11.43 | 11.43 | 3.81% | 29,724,052 |
| Aug 4, 2025 | 10.97 | 11.04 | 10.92 | 11.01 | 11.01 | 0.64% | 8,020,028 |
| Aug 1, 2025 | 11.04 | 11.08 | 10.90 | 10.94 | 10.94 | -0.55% | 19,742,819 |
| Jul 31, 2025 | 11.24 | 11.26 | 10.94 | 11.00 | 11.00 | -2.48% | 46,175,515 |
| Jul 30, 2025 | 11.36 | 11.42 | 11.22 | 11.28 | 11.28 | -0.88% | 36,537,036 |
| Jul 29, 2025 | 11.54 | 11.54 | 11.28 | 11.38 | 11.38 | -1.56% | 30,227,669 |
| Jul 28, 2025 | 11.80 | 11.80 | 11.46 | 11.56 | 11.56 | -1.53% | 27,806,507 |
| Jul 25, 2025 | 11.78 | 11.84 | 11.70 | 11.74 | 11.74 | -0.34% | 10,858,017 |
| Jul 24, 2025 | 11.82 | 11.84 | 11.70 | 11.78 | 11.78 | -0.67% | 14,831,585 |
| Jul 23, 2025 | 11.90 | 11.96 | 11.80 | 11.86 | 11.86 | -0.84% | 14,368,335 |
| Jul 22, 2025 | 11.82 | 11.98 | 11.82 | 11.96 | 11.96 | 1.70% | 11,873,639 |
| Jul 21, 2025 | 12.22 | 12.24 | 11.70 | 11.76 | 11.76 | -3.61% | 25,504,933 |
| Jul 18, 2025 | 12.00 | 12.22 | 11.90 | 12.20 | 12.20 | 1.84% | 97,839,798 |
| Jul 17, 2025 | 11.80 | 11.98 | 11.72 | 11.98 | 11.98 | 2.04% | 29,915,688 |
| Jul 16, 2025 | 11.66 | 11.84 | 11.58 | 11.74 | 11.74 | 0.86% | 25,865,292 |
| Jul 15, 2025 | 11.22 | 11.66 | 11.20 | 11.64 | 11.64 | 3.93% | 33,252,078 |
| Jul 14, 2025 | 11.06 | 11.24 | 11.00 | 11.20 | 11.20 | 0.90% | 16,959,699 |
| Jul 11, 2025 | 11.20 | 11.28 | 11.06 | 11.10 | 11.10 | -0.89% | 20,235,481 |
| Jul 10, 2025 | 11.18 | 11.24 | 11.12 | 11.20 | 11.20 | 0.18% | 8,488,945 |
| Jul 9, 2025 | 11.18 | 11.20 | 11.10 | 11.18 | 11.18 | -0.18% | 8,207,215 |
| Jul 8, 2025 | 11.28 | 11.30 | 11.16 | 11.20 | 11.20 | -0.71% | 9,323,817 |
| Jul 7, 2025 | 11.34 | 11.42 | 11.16 | 11.28 | 11.28 | -0.88% | 10,702,481 |
| Jul 4, 2025 | 11.34 | 11.40 | 11.26 | 11.38 | 11.38 | 0.18% | 8,425,087 |
| Jul 3, 2025 | 11.40 | 11.52 | 11.22 | 11.36 | 11.36 | 0.53% | 12,615,653 |
| Jul 2, 2025 | 11.28 | 11.48 | 11.26 | 11.30 | 11.30 | 0.71% | 10,715,033 |
| Jun 30, 2025 | 11.34 | 11.38 | 11.18 | 11.22 | 11.22 | -0.88% | 11,348,347 |
| Jun 27, 2025 | 11.28 | 11.38 | 11.14 | 11.32 | 11.32 | 0.35% | 16,628,125 |
| Jun 26, 2025 | 11.42 | 11.42 | 11.22 | 11.28 | 11.28 | -1.05% | 13,981,327 |
| Jun 25, 2025 | 11.46 | 11.50 | 11.38 | 11.40 | 11.40 | -0.70% | 12,181,106 |
| Jun 24, 2025 | 11.48 | 11.52 | 11.40 | 11.48 | 11.48 | 0.53% | 11,019,371 |
| Jun 23, 2025 | 11.32 | 11.46 | 11.26 | 11.42 | 11.42 | 0.53% | 10,822,949 |
| Jun 20, 2025 | 11.32 | 11.46 | 11.22 | 11.36 | 11.36 | -0.18% | 19,518,701 |