China Tower Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	11.00	11.01	10.81	10.85	-	-1.00%	6,097,885
Mar 25, 2026	10.95	11.10	10.88	10.96	10.96	0.18%	17,036,280
Mar 24, 2026	10.79	11.02	10.79	10.94	10.94	1.48%	12,942,720
Mar 23, 2026	11.03	11.03	10.72	10.78	10.78	-2.71%	25,248,530
Mar 20, 2026	11.16	11.23	10.98	11.08	11.08	-0.72%	33,449,990
Mar 19, 2026	11.09	11.34	10.94	11.16	11.16	-0.27%	22,181,120
Mar 18, 2026	11.42	11.44	10.97	11.19	11.19	-2.01%	18,193,740
Mar 17, 2026	11.35	11.47	11.35	11.42	11.42	1.42%	16,396,910
Mar 16, 2026	11.49	11.49	11.23	11.26	11.26	-1.92%	14,027,980
Mar 13, 2026	11.40	11.48	11.31	11.48	11.48	-0.09%	16,203,447
Mar 12, 2026	11.36	11.49	11.32	11.49	11.49	0.88%	13,436,450
Mar 11, 2026	11.00	11.39	10.93	11.39	11.39	4.50%	21,756,380
Mar 10, 2026	10.90	10.97	10.87	10.90	10.90	0.37%	8,049,969
Mar 9, 2026	11.00	11.00	10.72	10.86	10.86	-1.81%	10,158,860
Mar 6, 2026	11.02	11.06	10.87	11.06	11.06	0.73%	7,131,162
Mar 5, 2026	10.99	11.07	10.90	10.98	10.98	0.64%	14,834,780
Mar 4, 2026	10.94	10.94	10.81	10.91	10.91	-0.82%	12,473,470
Mar 3, 2026	11.16	11.29	10.95	11.00	11.00	-1.43%	12,537,980
Mar 2, 2026	11.13	11.30	11.01	11.16	11.16	0.09%	13,974,050
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