China Tower Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	12.60	12.69	12.35	12.37	-	-1.75%	57,378,064
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
Oct 9, 2025	11.40	11.75	11.40	11.70	11.70	2.18%	23,984,670
Oct 8, 2025	11.53	11.57	11.36	11.45	11.45	-1.12%	10,278,310
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%	7,458,159
Oct 2, 2025	11.54	11.75	11.52	11.75	11.75	2.35%	14,770,660
Sep 30, 2025	11.46	11.50	11.34	11.48	11.48	0.88%	14,780,880
Sep 29, 2025	11.65	11.65	11.38	11.38	11.38	-1.73%	23,947,880
Sep 26, 2025	11.56	11.67	11.50	11.58	11.58	1.05%	16,644,500
Sep 25, 2025	11.57	11.60	11.43	11.46	11.46	-1.04%	15,205,700
Sep 24, 2025	11.60	11.60	11.48	11.58	11.58	-0.09%	10,402,770
Sep 23, 2025	11.77	11.82	11.55	11.59	11.59	-1.45%	12,253,100
Sep 22, 2025	11.82	11.82	11.66	11.76	11.76	-0.51%	14,420,370
Sep 19, 2025	11.81	11.88	11.62	11.82	11.82	0.08%	30,320,590
Sep 18, 2025	11.60	11.95	11.60	11.81	11.81	1.99%	41,740,390
Sep 17, 2025	11.48	11.58	11.41	11.58	11.58	0.87%	13,562,840
Sep 16, 2025	11.41	11.48	11.37	11.48	11.48	0.70%	13,021,700