China Tower Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	11.19	11.20	11.08	11.15	11.15	-0.09%	23,625,860
Feb 26, 2026	11.24	11.29	11.16	11.16	11.16	-0.71%	10,495,350
Feb 25, 2026	11.23	11.29	11.21	11.24	11.24	0.09%	12,236,100
Feb 24, 2026	11.20	11.28	11.07	11.23	11.23	0.27%	13,297,220
Feb 23, 2026	11.03	11.20	11.02	11.20	11.20	2.19%	13,382,240
Feb 20, 2026	11.00	11.05	10.91	10.96	10.96	-0.63%	9,155,213
Feb 16, 2026	11.04	11.04	10.88	11.03	11.03	0.18%	2,950,615
Feb 13, 2026	10.95	11.03	10.88	11.01	11.01	0.64%	8,053,900
Feb 12, 2026	11.17	11.17	10.94	10.94	10.94	-2.15%	12,751,800
Feb 11, 2026	10.95	11.18	10.90	11.18	11.18	2.95%	17,595,490
Feb 10, 2026	10.80	10.86	10.70	10.86	10.86	0.74%	13,707,500
Feb 9, 2026	10.85	10.88	10.75	10.78	10.78	-0.65%	22,023,850
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