China Tower Corporation Limited (HKG:0788)
Hong Kong · Delayed Price · Currency is HKD 11.26
-0.03 (-0.27%)
Nov 4, 2025, 4:08 PM HKT
China Tower Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 11.20 | 11.32 | 11.20 | 11.29 | 11.29 | 0.53% | 10,735,649 |
| Oct 31, 2025 | 11.31 | 11.36 | 11.21 | 11.23 | 11.23 | -0.71% | 19,211,186 |
| Oct 30, 2025 | 11.42 | 11.45 | 11.30 | 11.31 | 11.31 | -0.88% | 16,790,468 |
| Oct 28, 2025 | 11.50 | 11.51 | 11.38 | 11.41 | 11.41 | -0.87% | 9,863,470 |
| Oct 27, 2025 | 11.46 | 11.52 | 11.38 | 11.51 | 11.51 | - | 11,732,608 |
| Oct 26, 2025 | 11.46 | 11.52 | 11.38 | 11.51 | 11.51 | 0.44% | 11,732,608 |
| Oct 24, 2025 | 11.36 | 11.46 | 11.34 | 11.46 | 11.46 | 0.88% | 6,919,796 |
| Oct 23, 2025 | 11.29 | 11.36 | 11.28 | 11.36 | 11.36 | 0.62% | 10,252,820 |
| Oct 22, 2025 | 11.44 | 11.44 | 11.26 | 11.29 | 11.29 | -1.40% | 13,358,994 |
| Oct 21, 2025 | 11.45 | 11.49 | 11.42 | 11.45 | 11.45 | 0.35% | 8,608,032 |
| 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% | 19,903,194 |
| Oct 16, 2025 | 11.55 | 11.66 | 11.55 | 11.66 | 11.66 | 1.04% | 14,993,348 |
| 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% | 15,153,106 |
| Oct 13, 2025 | 11.42 | 11.56 | 11.34 | 11.55 | 11.55 | -1.62% | 20,405,354 |
| Oct 10, 2025 | 11.70 | 11.77 | 11.51 | 11.74 | 11.74 | 0.34% | 16,870,261 |
| Oct 9, 2025 | 11.40 | 11.75 | 11.40 | 11.70 | 11.70 | 2.18% | 23,985,179 |
| Oct 8, 2025 | 11.53 | 11.57 | 11.36 | 11.45 | 11.45 | -1.12% | 10,301,815 |
| Oct 6, 2025 | 11.55 | 11.71 | 11.53 | 11.58 | 11.58 | -0.09% | 7,477,522 |
| Oct 3, 2025 | 11.75 | 11.75 | 11.54 | 11.59 | 11.59 | -1.36% | 7,491,659 |
| Oct 2, 2025 | 11.54 | 11.75 | 11.52 | 11.75 | 11.75 | 2.35% | 14,772,168 |
| Sep 30, 2025 | 11.46 | 11.50 | 11.34 | 11.48 | 11.48 | 0.88% | 14,782,882 |
| Sep 29, 2025 | 11.65 | 11.65 | 11.38 | 11.38 | 11.38 | -1.73% | 23,987,884 |
| Sep 26, 2025 | 11.56 | 11.67 | 11.50 | 11.58 | 11.58 | 1.05% | 16,649,509 |
| Sep 25, 2025 | 11.57 | 11.60 | 11.43 | 11.46 | 11.46 | -1.04% | 15,207,707 |
| Sep 24, 2025 | 11.60 | 11.60 | 11.48 | 11.58 | 11.58 | -0.09% | 10,402,771 |
| 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 |