China Tower Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	11.88	12.01	11.85	11.98	-	0.59%	715,315
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
Nov 25, 2025	11.90	11.98	11.86	11.98	11.98	0.67%	16,807,370
Nov 24, 2025	11.78	11.90	11.70	11.90	11.90	1.19%	20,004,860
Nov 21, 2025	11.69	11.82	11.50	11.76	11.76	0.43%	23,148,780
Nov 20, 2025	11.70	11.81	11.66	11.71	11.71	0.86%	5,518,302
Nov 19, 2025	11.63	11.74	11.58	11.61	11.61	-0.43%	7,356,218
Nov 18, 2025	11.74	11.77	11.58	11.66	11.66	-0.68%	9,981,614
Nov 17, 2025	11.89	11.89	11.71	11.74	11.74	-1.26%	8,643,160
Nov 14, 2025	11.81	11.93	11.75	11.89	11.89	0.59%	12,923,140
Nov 13, 2025	11.91	11.94	11.74	11.82	11.82	-0.76%	7,062,640
Nov 12, 2025	11.87	11.92	11.82	11.91	11.91	0.34%	11,162,030
Nov 11, 2025	11.85	11.88	11.73	11.87	11.87	0.25%	12,821,090
Nov 10, 2025	11.54	11.84	11.54	11.84	11.84	2.42%	21,537,800
Nov 7, 2025	11.41	11.59	11.29	11.56	11.56	1.05%	12,080,380
Nov 6, 2025	11.27	11.47	11.25	11.44	11.44	1.51%	18,562,320
Nov 5, 2025	11.25	11.27	11.12	11.27	11.27	0.09%	14,357,170
Nov 4, 2025	11.30	11.36	11.25	11.26	11.26	-0.27%	9,182,624
Nov 3, 2025	11.20	11.32	11.20	11.29	11.29	0.53%	10,725,640
Oct 31, 2025	11.31	11.36	11.21	11.23	11.23	-0.71%	19,203,680
Oct 30, 2025	11.42	11.45	11.30	11.31	11.31	-0.88%	16,790,460
Oct 28, 2025	11.50	11.51	11.38	11.41	11.41	-0.87%	9,856,970
Oct 27, 2025	11.46	11.52	11.38	11.51	11.51	0.44%	11,732,600
Oct 24, 2025	11.36	11.46	11.34	11.46	11.46	0.88%	6,905,296
Oct 23, 2025	11.29	11.36	11.28	11.36	11.36	0.62%	10,232,820
Oct 22, 2025	11.44	11.44	11.26	11.29	11.29	-1.40%	13,356,990
Oct 21, 2025	11.45	11.49	11.42	11.45	11.45	0.35%	8,606,532
Oct 20, 2025	11.54	11.55	11.38	11.41	11.41	0.09%	9,475,342
Oct 17, 2025	11.66	11.67	11.38	11.40	11.40	-2.23%	19,903,190
Oct 16, 2025	11.55	11.66	11.55	11.66	11.66	1.04%	14,990,340
Oct 15, 2025	11.45	11.57	11.41	11.54	11.54	0.79%	9,912,014
Oct 14, 2025	11.57	11.67	11.38	11.45	11.45	-0.87%	15,145,600
Oct 13, 2025	11.42	11.56	11.34	11.55	11.55	-1.62%	20,405,350
Oct 10, 2025	11.70	11.77	11.51	11.74	11.74	0.34%	16,867,260