China Tower Corporation Limited (HKG:0788)
Hong Kong · Delayed Price · Currency is HKD 11.58
-0.01 (-0.09%)
Sep 24, 2025, 4:08 PM HKT
China Tower Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 11.60 | 11.60 | 11.48 | 11.52 | - | -0.60% | 3,436,917 |
| Sep 23, 2025 | 11.77 | 11.82 | 11.55 | 11.59 | 11.59 | -1.45% | 12,263,104 |
| Sep 22, 2025 | 11.82 | 11.82 | 11.66 | 11.76 | 11.76 | -0.51% | 14,421,874 |
| Sep 19, 2025 | 11.81 | 11.88 | 11.62 | 11.82 | 11.82 | 0.08% | 30,440,593 |
| Sep 18, 2025 | 11.60 | 11.95 | 11.60 | 11.81 | 11.81 | 1.99% | 41,798,396 |
| Sep 17, 2025 | 11.48 | 11.58 | 11.41 | 11.58 | 11.58 | 0.87% | 13,566,849 |
| Sep 16, 2025 | 11.41 | 11.48 | 11.37 | 11.48 | 11.48 | 0.70% | 13,024,204 |
| Sep 15, 2025 | 11.42 | 11.47 | 11.37 | 11.40 | 11.40 | -0.18% | 14,437,042 |
| Sep 12, 2025 | 11.63 | 11.65 | 11.41 | 11.42 | 11.42 | -1.81% | 16,466,449 |
| Sep 11, 2025 | 11.27 | 11.65 | 11.25 | 11.63 | 11.63 | 3.19% | 26,752,135 |
| Sep 10, 2025 | 11.21 | 11.29 | 11.19 | 11.27 | 11.27 | 0.71% | 20,180,101 |
| Sep 9, 2025 | 11.28 | 11.28 | 11.10 | 11.19 | 11.19 | -0.89% | 31,808,396 |
| Sep 8, 2025 | 11.07 | 11.30 | 11.05 | 11.29 | 11.29 | 1.90% | 25,099,160 |
| Sep 5, 2025 | 11.03 | 11.08 | 10.97 | 11.08 | 11.08 | -0.72% | 35,610,520 |
| Sep 4, 2025 | 11.30 | 11.32 | 11.06 | 11.16 | 11.01 | -0.62% | 112,485,141 |
| Sep 3, 2025 | 11.46 | 11.49 | 11.22 | 11.23 | 11.08 | -2.01% | 33,399,553 |
| Sep 2, 2025 | 11.62 | 11.66 | 11.38 | 11.46 | 11.31 | -1.38% | 26,457,922 |
| Sep 1, 2025 | 11.75 | 11.84 | 11.61 | 11.62 | 11.47 | -1.02% | 20,850,373 |
| Aug 29, 2025 | 12.03 | 12.10 | 11.74 | 11.74 | 11.59 | -2.41% | 17,778,952 |
| Aug 28, 2025 | 11.77 | 12.03 | 11.72 | 12.03 | 11.87 | 2.21% | 27,736,771 |
| Aug 27, 2025 | 11.84 | 11.94 | 11.71 | 11.77 | 11.62 | -0.34% | 15,575,999 |
| Aug 26, 2025 | 11.81 | 11.93 | 11.73 | 11.81 | 11.66 | -0.17% | 16,370,637 |
| Aug 25, 2025 | 11.86 | 11.96 | 11.79 | 11.83 | 11.68 | 0.42% | 13,330,699 |
| Aug 22, 2025 | 11.78 | 11.78 | 11.65 | 11.78 | 11.63 | - | 7,395,945 |
| Aug 21, 2025 | 11.60 | 11.84 | 11.57 | 11.78 | 11.63 | 1.46% | 10,192,307 |
| Aug 20, 2025 | 11.58 | 11.62 | 11.45 | 11.61 | 11.46 | 0.17% | 7,239,309 |
| Aug 19, 2025 | 11.65 | 11.65 | 11.55 | 11.59 | 11.44 | -0.34% | 9,125,913 |
| Aug 18, 2025 | 11.67 | 11.73 | 11.63 | 11.63 | 11.48 | -0.43% | 10,469,191 |
| Aug 15, 2025 | 11.75 | 11.83 | 11.61 | 11.68 | 11.53 | -0.68% | 11,987,710 |
| Aug 14, 2025 | 11.78 | 11.87 | 11.68 | 11.76 | 11.61 | -0.25% | 11,185,476 |
| Aug 13, 2025 | 11.75 | 11.80 | 11.66 | 11.79 | 11.64 | 0.68% | 11,660,419 |
| Aug 12, 2025 | 11.80 | 11.81 | 11.60 | 11.71 | 11.56 | -0.76% | 14,567,999 |
| Aug 11, 2025 | 11.80 | 11.80 | 11.67 | 11.80 | 11.65 | 0.43% | 11,347,934 |
| Aug 8, 2025 | 11.61 | 11.88 | 11.58 | 11.75 | 11.60 | 1.38% | 22,461,762 |
| Aug 7, 2025 | 11.50 | 11.66 | 11.36 | 11.59 | 11.44 | 1.58% | 22,451,543 |
| Aug 6, 2025 | 11.45 | 11.49 | 11.31 | 11.41 | 11.26 | -0.17% | 14,998,274 |
| Aug 5, 2025 | 11.04 | 11.44 | 11.00 | 11.43 | 11.28 | 3.81% | 29,720,052 |
| Aug 4, 2025 | 10.97 | 11.04 | 10.92 | 11.01 | 10.87 | 0.64% | 8,020,028 |
| Aug 1, 2025 | 11.04 | 11.08 | 10.90 | 10.94 | 10.80 | -0.55% | 19,742,819 |
| Jul 31, 2025 | 11.24 | 11.26 | 10.94 | 11.00 | 10.86 | -2.48% | 46,160,015 |
| Jul 30, 2025 | 11.36 | 11.42 | 11.22 | 11.28 | 11.13 | -0.88% | 36,457,536 |
| Jul 29, 2025 | 11.54 | 11.54 | 11.28 | 11.38 | 11.23 | -1.56% | 30,227,669 |
| Jul 28, 2025 | 11.80 | 11.80 | 11.46 | 11.56 | 11.41 | -1.53% | 27,806,507 |
| Jul 25, 2025 | 11.78 | 11.84 | 11.70 | 11.74 | 11.59 | -0.34% | 10,846,517 |
| Jul 24, 2025 | 11.82 | 11.84 | 11.70 | 11.78 | 11.63 | -0.67% | 14,820,585 |
| Jul 23, 2025 | 11.90 | 11.96 | 11.80 | 11.86 | 11.71 | -0.84% | 14,368,335 |
| Jul 22, 2025 | 11.82 | 11.98 | 11.82 | 11.96 | 11.80 | 1.70% | 11,865,639 |
| Jul 21, 2025 | 12.22 | 12.24 | 11.70 | 11.76 | 11.61 | -3.61% | 25,504,933 |
| Jul 18, 2025 | 12.00 | 12.22 | 11.90 | 12.20 | 12.04 | 1.84% | 97,839,798 |
| Jul 17, 2025 | 11.80 | 11.98 | 11.72 | 11.98 | 11.82 | 2.04% | 29,915,688 |